Spot 398.05
· 398 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.95 | 81.40 | 79.67 | +0.99 | 34.9% | 320 | 34.9% | -0.01 | 0.15 | 0.14 | 0.16 | — |
| — | 55.50 | 57.75 | 56.62 | +0.97 | 28.9% | 344 | 28.9% | -0.03 | 0.41 | 0.38 | 0.43 | — |
| — | 49.30 | 50.95 | 50.12 | +0.96 | 27.6% | 350 | 27.6% | -0.04 | 0.54 | 0.52 | 0.56 | — |
| — | 44.80 | 46.00 | 45.40 | +0.95 | 26.6% | 355 | 26.6% | -0.05 | 0.69 | 0.66 | 0.72 | — |
| — | 40.15 | 41.05 | 40.60 | +0.93 | 25.6% | 360 | 25.6% | -0.07 | 0.92 | 0.88 | 0.95 | — |
| — | 36.40 | 37.25 | 36.83 | +0.91 | 24.9% | 364 | 24.9% | -0.09 | 1.16 | 1.11 | 1.20 | — |
| — | 31.85 | 32.65 | 32.25 | +0.89 | 24.2% | 369 | 24.2% | -0.12 | 1.56 | 1.51 | 1.62 | — |
| — | 29.20 | 30.05 | 29.62 | +0.86 | 23.8% | 372 | 23.8% | -0.14 | 1.90 | 1.83 | 1.96 | — |
| — | 25.75 | 26.60 | 26.18 | +0.83 | 23.3% | 376 | 23.3% | -0.17 | 2.45 | 2.37 | 2.53 | — |
| — | 23.30 | 24.15 | 23.73 | +0.80 | 23.0% | 379 | 23.0% | -0.20 | 3.00 | 2.90 | 3.10 | — |
| — | 20.90 | 21.70 | 21.30 | +0.77 | 22.8% | 382 | 22.8% | -0.23 | 3.62 | 3.50 | 3.75 | — |
| — | 19.40 | 20.15 | 19.77 | +0.74 | 22.7% | 384 | 22.7% | -0.26 | 4.12 | 4.00 | 4.25 | — |
| — | 18.75 | 19.30 | 19.02 | +0.73 | 22.7% | 385 | 22.7% | -0.27 | 4.38 | 4.25 | 4.50 | — |
| — | 18.05 | 18.75 | 18.40 | +0.72 | 22.7% | 386 | 22.7% | -0.28 | 4.67 | 4.55 | 4.80 | — |
| — | 17.35 | 18.00 | 17.68 | +0.71 | 22.6% | 387 | 22.6% | -0.30 | 4.97 | 4.85 | 5.10 | — |
| — | 16.65 | 17.35 | 17.00 | +0.69 | 22.6% | 388 | 22.6% | -0.31 | 5.28 | 5.15 | 5.40 | — |
| — | 16.00 | 16.70 | 16.35 | +0.68 | 22.6% | 389 | 22.6% | -0.33 | 5.62 | 5.50 | 5.75 | — |
| — | 15.35 | 15.90 | 15.62 | +0.66 | 22.6% | 390 | 22.6% | -0.34 | 5.97 | 5.85 | 6.10 | — |
| — | 14.70 | 15.35 | 15.03 | +0.65 | 22.6% | 391 | 22.6% | -0.36 | 6.33 | 6.20 | 6.45 | — |
| — | 14.10 | 14.70 | 14.40 | +0.63 | 22.6% | 392 | 22.6% | -0.37 | 6.72 | 6.60 | 6.85 | — |
| — | 13.50 | 14.05 | 13.78 | +0.62 | 22.6% | 393 | 22.6% | -0.39 | 7.12 | 7.00 | 7.25 | — |
| — | 12.90 | 13.45 | 13.18 | +0.60 | 22.6% | 394 | 22.6% | -0.40 | 7.55 | 7.40 | 7.70 | — |
| — | 12.35 | 12.75 | 12.55 | +0.59 | 22.6% | 395 | 22.6% | -0.42 | 8.00 | 7.85 | 8.15 | — |
| — | 11.80 | 12.20 | 12.00 | +0.57 | 22.6% | 396 | 22.6% | -0.43 | 8.45 | 8.30 | 8.60 | — |
| — | 11.30 | 11.65 | 11.47 | +0.56 | 22.6% | 397 | 22.6% | -0.45 | 8.90 | 8.75 | 9.05 | — |
| — | 10.75 | 11.15 | 10.95 | +0.54 | 22.6% | 398 | 22.6% | -0.47 | 9.40 | 9.25 | 9.55 | — |
| — | 10.35 | 10.65 | 10.50 | +0.52 | 22.7% | 399 | 22.7% | -0.48 | 9.90 | 9.75 | 10.05 | — |
| — | 9.80 | 10.05 | 9.93 | +0.51 | 22.6% | 400 | 22.6% | -0.50 | 10.45 | 10.35 | 10.55 | — |
| — | 9.35 | 9.65 | 9.50 | +0.49 | 22.6% | 401 | 22.6% | -0.51 | 11.00 | 10.85 | 11.15 | 264 |
| — | 8.90 | 9.25 | 9.07 | — | — | 402 | — | — | 11.55 | 11.40 | 11.70 | — |
| — | 8.45 | 8.80 | 8.62 | — | — | 403 | — | — | 12.10 | 11.95 | 12.25 | — |
| — | 8.05 | 8.40 | 8.22 | — | — | 404 | — | — | 12.70 | 12.55 | 12.85 | — |
| — | 7.65 | 8.05 | 7.85 | — | — | 405 | — | — | 13.32 | 13.15 | 13.50 | — |
| — | 7.30 | 7.65 | 7.47 | — | — | 406 | — | — | 13.95 | 13.80 | 14.10 | — |
| — | 6.90 | 7.30 | 7.10 | — | — | 407 | — | — | 14.60 | 14.45 | 14.75 | — |
| — | 6.60 | 6.95 | 6.78 | — | — | 408 | — | — | 15.28 | 15.10 | 15.45 | — |
| — | 6.25 | 6.60 | 6.42 | — | — | 409 | — | — | 15.93 | 15.75 | 16.10 | — |
| — | 6.00 | 6.25 | 6.12 | — | — | 410 | — | — | 16.60 | 16.40 | 16.80 | — |
| — | 5.65 | 6.00 | 5.83 | — | — | 411 | — | — | 17.30 | 17.10 | 17.50 | — |
| — | 5.35 | 5.65 | 5.50 | — | — | 412 | — | — | 18.00 | 17.80 | 18.20 | — |
| — | 5.05 | 5.35 | 5.20 | — | — | 413 | — | — | 18.75 | 18.55 | 18.95 | — |
| — | 4.80 | 5.10 | 4.95 | — | — | 414 | — | — | 19.50 | 19.30 | 19.70 | — |
| — | 4.55 | 4.70 | 4.62 | — | — | 415 | — | — | 20.25 | 20.05 | 20.45 | — |
| — | 4.30 | 4.60 | 4.45 | — | — | 416 | — | — | 21.00 | 20.80 | 21.20 | — |
| — | 3.85 | 4.15 | 4.00 | — | — | 418 | — | — | 22.60 | 22.40 | 22.80 | — |
| — | 3.45 | 3.65 | 3.55 | — | — | 420 | — | — | 24.20 | 24.00 | 24.40 | — |
| — | 2.96 | 3.20 | 3.08 | — | — | 423 | — | — | 26.75 | 26.50 | 27.00 | — |
| — | 2.40 | 2.58 | 2.49 | — | — | 427 | — | — | 30.25 | 30.00 | 30.50 | — |
| — | 2.04 | 2.20 | 2.12 | — | — | 430 | — | — | 32.90 | 32.70 | 33.10 | — |
| — | 0.37 | 0.42 | 0.40 | — | — | 470 | — | — | 71.78 | 69.80 | 73.75 | — |
| — | 0.31 | 0.36 | 0.34 | — | — | 475 | — | — | 76.75 | 74.80 | 78.70 | — |
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.