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 | |
| — | 78.20 | 80.50 | 79.35 | +1.00 | 51.1% | 320 | 51.1% | -0.00 | — | — | 0.04 | — |
| — | 47.75 | 50.55 | 49.15 | +0.99 | 35.2% | 350 | 35.2% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 43.35 | 44.10 | 43.73 | +0.99 | 33.0% | 355 | 33.0% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 38.35 | 39.00 | 38.67 | +0.99 | 30.8% | 360 | 30.8% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 34.30 | 35.30 | 34.80 | +0.99 | 29.2% | 364 | 29.2% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 29.35 | 30.35 | 29.85 | +0.98 | 27.1% | 369 | 27.1% | -0.02 | 0.14 | 0.12 | 0.17 | — |
| — | 26.55 | 27.10 | 26.82 | +0.97 | 25.9% | 372 | 25.9% | -0.03 | 0.20 | 0.17 | 0.22 | — |
| — | 22.65 | 23.45 | 23.05 | +0.95 | 24.5% | 376 | 24.5% | -0.05 | 0.32 | 0.30 | 0.33 | — |
| — | 19.80 | 20.35 | 20.07 | +0.93 | 23.6% | 379 | 23.6% | -0.07 | 0.44 | 0.40 | 0.48 | — |
| — | 17.05 | 17.55 | 17.30 | +0.90 | 22.7% | 382 | 22.7% | -0.10 | 0.65 | 0.60 | 0.70 | — |
| — | 15.25 | 15.55 | 15.40 | +0.88 | 22.3% | 384 | 22.3% | -0.12 | 0.86 | 0.82 | 0.90 | — |
| — | 14.30 | 14.65 | 14.47 | +0.86 | 22.1% | 385 | 22.1% | -0.14 | 0.97 | 0.93 | 1.02 | — |
| — | 13.50 | 13.90 | 13.70 | +0.84 | 21.9% | 386 | 21.9% | -0.16 | 1.11 | 1.07 | 1.16 | — |
| — | 12.65 | 13.05 | 12.85 | +0.83 | 21.8% | 387 | 21.8% | -0.18 | 1.26 | 1.21 | 1.32 | — |
| — | 11.85 | 12.20 | 12.03 | +0.81 | 21.6% | 388 | 21.6% | -0.19 | 1.45 | 1.39 | 1.50 | — |
| — | 11.05 | 11.45 | 11.25 | +0.78 | 21.5% | 389 | 21.5% | -0.22 | 1.65 | 1.60 | 1.70 | — |
| — | 10.30 | 10.55 | 10.43 | +0.76 | 21.5% | 390 | — | — | 1.88 | 1.82 | 1.93 | — |
| — | 9.55 | 9.75 | 9.65 | — | — | 391 | 21.4% | -0.26 | 2.12 | 2.06 | 2.19 | — |
| — | 8.80 | 9.10 | 8.95 | +0.71 | 21.3% | 392 | 21.3% | -0.29 | 2.40 | 2.33 | 2.47 | — |
| — | 8.05 | 8.50 | 8.28 | +0.68 | 21.3% | 393 | 21.3% | -0.32 | 2.71 | 2.64 | 2.77 | — |
| — | 7.45 | 7.75 | 7.60 | +0.66 | 21.3% | 394 | 21.3% | -0.34 | 3.06 | 2.98 | 3.15 | — |
| — | 6.85 | 7.10 | 6.97 | +0.62 | 21.3% | 395 | 21.3% | -0.38 | 3.42 | 3.35 | 3.50 | — |
| — | 6.25 | 6.45 | 6.35 | +0.60 | 21.3% | 396 | 21.3% | -0.41 | 3.85 | 3.75 | 3.95 | — |
| — | 5.70 | 5.90 | 5.80 | +0.56 | 21.3% | 397 | 21.3% | -0.44 | 4.30 | 4.20 | 4.40 | — |
| — | 5.20 | 5.40 | 5.30 | +0.53 | 21.3% | 398 | 21.3% | -0.47 | 4.78 | 4.65 | 4.90 | — |
| — | 4.70 | 4.90 | 4.80 | +0.50 | 21.3% | 399 | 21.3% | -0.50 | 5.30 | 5.20 | 5.40 | — |
| — | 4.25 | 4.40 | 4.33 | +0.47 | 21.4% | 400 | 21.4% | -0.54 | 5.85 | 5.75 | 5.95 | — |
| — | 3.80 | 4.00 | 3.90 | +0.44 | 21.4% | 401 | 21.4% | -0.57 | 6.42 | 6.30 | 6.55 | — |
| — | 3.45 | 3.60 | 3.52 | +0.40 | 21.5% | 402 | 21.5% | -0.60 | 7.00 | 6.85 | 7.15 | — |
| — | 3.10 | 3.25 | 3.17 | +0.38 | 21.6% | 403 | 21.6% | -0.63 | 7.65 | 7.45 | 7.85 | — |
| — | 2.79 | 2.93 | 2.86 | +0.35 | 21.7% | 404 | 21.7% | -0.66 | 8.30 | 8.10 | 8.50 | — |
| — | 2.49 | 2.63 | 2.56 | +0.32 | 21.9% | 405 | 21.9% | -0.69 | 9.10 | 8.95 | 9.25 | 294 |
| 285 | 2.24 | 2.36 | 2.30 | +0.29 | 22.0% | 406 | 22.0% | -0.71 | 9.75 | 9.55 | 9.95 | 121 |
| 279 | 2.00 | 2.12 | 2.06 | +0.27 | 22.2% | 407 | 22.2% | -0.74 | 10.50 | 10.30 | 10.70 | 149 |
| 141 | 1.79 | 1.90 | 1.84 | +0.25 | 22.4% | 408 | 22.4% | -0.76 | 11.28 | 11.05 | 11.50 | 87 |
| — | 1.60 | 1.70 | 1.65 | +0.22 | 22.6% | 409 | 22.6% | -0.78 | 11.97 | 11.65 | 12.30 | — |
| — | 1.44 | 1.52 | 1.48 | +0.21 | 22.8% | 410 | 22.8% | -0.80 | 13.03 | 12.90 | 13.15 | — |
| — | 1.28 | 1.38 | 1.33 | +0.19 | 23.0% | 411 | 23.0% | -0.82 | 13.68 | 13.35 | 14.00 | — |
| — | 1.14 | 1.24 | 1.19 | +0.17 | 23.2% | 412 | 23.2% | -0.84 | 14.68 | 14.50 | 14.85 | — |
| — | 1.02 | 1.11 | 1.06 | +0.16 | 23.4% | 413 | 23.4% | -0.85 | 15.40 | 15.05 | 15.75 | — |
| — | 0.92 | 1.01 | 0.96 | +0.14 | 23.6% | 414 | 23.6% | -0.87 | 16.35 | 16.00 | 16.70 | — |
| — | 0.83 | 0.89 | 0.86 | +0.13 | 23.8% | 415 | 23.8% | -0.88 | 17.40 | 17.20 | 17.60 | — |
| — | 0.74 | 0.83 | 0.79 | +0.12 | 24.1% | 416 | 24.1% | -0.89 | 18.18 | 17.80 | 18.55 | — |
| — | 0.60 | 0.68 | 0.64 | +0.10 | 24.6% | 418 | 24.6% | -0.91 | 20.05 | 19.70 | 20.40 | — |
| — | 0.49 | 0.56 | 0.53 | +0.08 | 25.1% | 420 | 25.1% | -0.93 | 22.00 | 21.70 | 22.30 | — |
| — | 0.37 | 0.42 | 0.40 | +0.06 | 25.8% | 423 | 25.8% | -0.95 | 24.25 | 23.30 | 25.20 | — |
| — | 0.25 | 0.30 | 0.28 | +0.04 | 26.9% | 427 | 26.9% | -0.97 | 28.10 | 27.10 | 29.10 | — |
| — | 0.20 | 0.24 | 0.22 | +0.03 | 27.8% | 430 | 27.8% | -0.98 | 31.70 | 31.30 | 32.10 | — |
| — | 0.14 | 0.19 | 0.17 | +0.03 | 28.9% | 434 | 28.9% | -0.99 | 35.27 | 34.20 | 36.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 40.9% | 470 | 40.9% | -1.00 | 71.15 | 70.10 | 72.20 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 42.6% | 475 | 42.6% | -1.00 | 76.62 | 75.10 | 78.15 | — |
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.