Spot 398.66
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 31.15 | 31.90 | 31.52 | +0.84 | 24.8% | 370 | 24.8% | -0.16 | 1.68 | 1.61 | 1.74 | — |
| — | 30.25 | 31.00 | 30.62 | +0.83 | 24.7% | 371 | 24.7% | -0.17 | 1.76 | 1.68 | 1.85 | — |
| — | 29.40 | 30.10 | 29.75 | +0.82 | 24.6% | 372 | 24.6% | -0.18 | 1.83 | 1.70 | 1.97 | — |
| — | 28.50 | 29.25 | 28.88 | +0.81 | 24.5% | 373 | 24.5% | -0.19 | 2.02 | 1.95 | 2.09 | — |
| — | 27.65 | 28.40 | 28.02 | +0.80 | 24.3% | 374 | 24.3% | -0.20 | 2.16 | 2.09 | 2.23 | — |
| — | 26.80 | 27.50 | 27.15 | +0.79 | 24.2% | 375 | 24.2% | -0.21 | 2.29 | 2.22 | 2.37 | — |
| — | 25.95 | 26.70 | 26.32 | +0.78 | 24.1% | 376 | 24.1% | -0.22 | 2.43 | 2.34 | 2.52 | — |
| — | 25.10 | 25.85 | 25.48 | +0.77 | 24.0% | 377 | 24.0% | -0.23 | 2.60 | 2.50 | 2.69 | — |
| — | 24.25 | 25.00 | 24.62 | +0.76 | 24.0% | 378 | 24.0% | -0.24 | 2.79 | 2.71 | 2.86 | — |
| — | 23.55 | 24.20 | 23.88 | +0.75 | 23.9% | 379 | 23.9% | -0.25 | 2.96 | 2.88 | 3.05 | — |
| — | 22.65 | 23.40 | 23.02 | +0.74 | 23.8% | 380 | 23.8% | -0.26 | 3.17 | 3.10 | 3.25 | — |
| — | 21.85 | 22.60 | 22.23 | +0.73 | 23.7% | 381 | 23.7% | -0.27 | 3.35 | 3.25 | 3.45 | — |
| — | 21.10 | 21.85 | 21.48 | +0.72 | 23.6% | 382 | 23.6% | -0.28 | 3.60 | 3.50 | 3.70 | — |
| — | 20.40 | 21.05 | 20.73 | +0.71 | 23.6% | 383 | 23.6% | -0.29 | 3.83 | 3.70 | 3.95 | — |
| — | 19.55 | 20.30 | 19.93 | +0.70 | 23.5% | 384 | 23.5% | -0.31 | 4.08 | 3.95 | 4.20 | — |
| — | 18.85 | 19.55 | 19.20 | +0.68 | 23.5% | 385 | 23.5% | -0.32 | 4.33 | 4.20 | 4.45 | — |
| — | 18.25 | 18.85 | 18.55 | +0.67 | 23.4% | 386 | 23.4% | -0.33 | 4.62 | 4.50 | 4.75 | — |
| — | 17.40 | 18.15 | 17.77 | +0.66 | 23.4% | 387 | 23.4% | -0.34 | 4.92 | 4.80 | 5.05 | — |
| — | 16.75 | 17.45 | 17.10 | +0.65 | 23.3% | 388 | 23.3% | -0.36 | 5.22 | 5.10 | 5.35 | — |
| — | 16.05 | 16.75 | 16.40 | +0.63 | 23.3% | 389 | 23.3% | -0.37 | 5.53 | 5.40 | 5.65 | — |
| — | 15.40 | 16.10 | 15.75 | +0.62 | 23.3% | 390 | 23.3% | -0.38 | 5.88 | 5.75 | 6.00 | — |
| — | 14.80 | 15.45 | 15.12 | +0.61 | 23.2% | 391 | 23.2% | -0.40 | 6.25 | 6.10 | 6.40 | — |
| — | 14.25 | 14.80 | 14.53 | +0.59 | 23.2% | 392 | 23.2% | -0.41 | 6.62 | 6.50 | 6.75 | — |
| — | 13.75 | 14.20 | 13.97 | +0.58 | 23.2% | 393 | 23.2% | -0.43 | 7.00 | 6.85 | 7.15 | — |
| — | 13.15 | 13.60 | 13.38 | +0.57 | 23.2% | 394 | 23.2% | -0.44 | 7.42 | 7.30 | 7.55 | — |
| — | 12.65 | 13.05 | 12.85 | +0.55 | 23.2% | 395 | 23.2% | -0.45 | 7.88 | 7.75 | 8.00 | — |
| — | 12.00 | 12.50 | 12.25 | +0.54 | 23.2% | 396 | 23.2% | -0.47 | 8.30 | 8.15 | 8.45 | — |
| — | 11.50 | 11.95 | 11.72 | +0.52 | 23.2% | 397 | 23.2% | -0.48 | 8.78 | 8.60 | 8.95 | — |
| — | 10.95 | 11.40 | 11.18 | +0.51 | 23.2% | 398 | 23.2% | -0.50 | 9.22 | 9.05 | 9.40 | — |
| — | 10.45 | 10.90 | 10.68 | +0.50 | 23.2% | 399 | 23.2% | -0.51 | 9.75 | 9.60 | 9.90 | — |
| — | 10.00 | 10.40 | 10.20 | +0.48 | 23.2% | 400 | 23.2% | -0.52 | 10.30 | 10.20 | 10.40 | — |
| — | 9.50 | 9.95 | 9.72 | +0.47 | 23.2% | 401 | 23.2% | -0.54 | 10.80 | 10.60 | 11.00 | — |
| — | 9.05 | 9.50 | 9.28 | +0.46 | 23.2% | 402 | 23.2% | -0.55 | 11.35 | 11.15 | 11.55 | — |
| — | 8.65 | 9.05 | 8.85 | +0.44 | 23.3% | 403 | 23.3% | -0.56 | 11.90 | 11.70 | 12.10 | — |
| — | 8.20 | 8.60 | 8.40 | +0.43 | 23.3% | 404 | 23.3% | -0.58 | 12.53 | 12.35 | 12.70 | — |
| — | 7.85 | 8.20 | 8.03 | +0.42 | 23.3% | 405 | 23.3% | -0.59 | 13.10 | 12.90 | 13.30 | — |
| — | 7.45 | 7.80 | 7.62 | +0.40 | 23.4% | 406 | 23.4% | -0.61 | 13.75 | 13.55 | 13.95 | — |
| — | 7.10 | 7.45 | 7.28 | +0.39 | 23.4% | 407 | 23.4% | -0.62 | 14.38 | 14.20 | 14.55 | — |
| — | 6.75 | 7.10 | 6.92 | +0.38 | 23.5% | 408 | 23.5% | -0.63 | 15.03 | 14.80 | 15.25 | 41 |
| 110 | 6.40 | 6.75 | 6.58 | +0.37 | 23.5% | 409 | 23.5% | -0.64 | 15.72 | 15.55 | 15.90 | 19 |
| — | 6.05 | 6.45 | 6.25 | +0.35 | 23.6% | 410 | 23.6% | -0.66 | 16.35 | 16.10 | 16.60 | — |
| — | 5.75 | 6.10 | 5.92 | +0.34 | 23.6% | 411 | 23.6% | -0.67 | 17.05 | 16.80 | 17.30 | — |
| — | 5.45 | 5.80 | 5.62 | +0.33 | 23.7% | 412 | 23.7% | -0.68 | 17.75 | 17.50 | 18.00 | — |
| — | 5.25 | 5.55 | 5.40 | +0.32 | 23.8% | 413 | 23.8% | -0.69 | 18.50 | 18.25 | 18.75 | — |
| — | 4.90 | 5.25 | 5.08 | +0.31 | 23.8% | 414 | 23.8% | -0.70 | 19.25 | 19.00 | 19.50 | — |
| — | 4.65 | 5.00 | 4.83 | +0.30 | 23.9% | 415 | 23.9% | -0.71 | 20.00 | 19.75 | 20.25 | — |
| — | 4.40 | 4.75 | 4.58 | +0.29 | 24.0% | 416 | 24.0% | -0.73 | 20.75 | 20.50 | 21.00 | — |
| — | 4.15 | 4.50 | 4.33 | +0.28 | 24.0% | 417 | 24.0% | -0.74 | 21.50 | 21.25 | 21.75 | — |
| — | 3.95 | 4.30 | 4.12 | +0.27 | 24.1% | 418 | 24.1% | -0.75 | 22.27 | 22.00 | 22.55 | — |
| — | 3.80 | 4.05 | 3.92 | +0.26 | 24.2% | 419 | 24.2% | -0.76 | 23.07 | 22.80 | 23.35 | — |
| — | 3.55 | 3.85 | 3.70 | +0.25 | 24.3% | 420 | 24.3% | -0.77 | 23.90 | 23.65 | 24.15 | — |
| — | 3.40 | 3.65 | 3.52 | +0.24 | 24.4% | 421 | 24.4% | -0.78 | 24.73 | 24.45 | 25.00 | — |
| — | 3.25 | 3.50 | 3.38 | +0.23 | 24.5% | 422 | 24.5% | -0.78 | 25.57 | 25.30 | 25.85 | — |
| — | 3.00 | 3.30 | 3.15 | +0.22 | 24.5% | 423 | 24.5% | -0.79 | 26.40 | 26.15 | 26.65 | — |
| — | 2.90 | 3.15 | 3.02 | +0.21 | 24.6% | 424 | 24.6% | -0.80 | 27.23 | 26.95 | 27.50 | — |
| — | 2.70 | 2.96 | 2.83 | +0.20 | 24.7% | 425 | 24.7% | -0.81 | 28.10 | 27.85 | 28.35 | — |
| — | 2.56 | 2.81 | 2.69 | +0.20 | 24.8% | 426 | 24.8% | -0.82 | 28.98 | 28.70 | 29.25 | — |
| 60 | 2.43 | 2.69 | 2.56 | +0.19 | 24.9% | 427 | 24.9% | -0.83 | 29.82 | 29.55 | 30.10 | — |
| — | 2.34 | 2.57 | 2.46 | +0.18 | 25.0% | 428 | 25.0% | -0.83 | 30.73 | 30.45 | 31.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.