Spot 398.11
· 430 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.85 | 80.10 | 78.97 | +1.00 | 55.4% | 320 | 55.4% | -0.00 | — | — | 0.09 | — |
| — | 48.80 | 51.10 | 49.95 | — | — | 349 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 47.80 | 50.35 | 49.08 | +1.00 | 46.0% | 350 | 46.0% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 43.80 | 45.35 | 44.58 | — | — | 354 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 42.80 | 44.10 | 43.45 | +0.99 | 42.7% | 355 | 42.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 38.85 | 41.15 | 40.00 | — | — | 359 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 37.85 | 39.60 | 38.73 | +0.99 | 39.3% | 360 | 39.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 33.85 | 35.95 | 34.90 | +0.99 | 36.7% | 364 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 30.00 | 31.95 | 30.98 | — | — | 368 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 29.10 | 31.40 | 30.25 | +0.99 | 33.4% | 369 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 26.20 | 27.65 | 26.93 | +0.98 | 31.4% | 372 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 23.25 | 24.35 | 23.80 | — | — | 375 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 22.20 | 24.45 | 23.32 | — | — | 376 | 28.6% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 20.30 | 21.70 | 21.00 | — | — | 378 | — | — | 0.14 | 0.12 | 0.15 | — |
| — | 19.25 | 20.20 | 19.73 | +0.97 | 26.6% | 379 | 26.6% | -0.03 | 0.14 | 0.11 | 0.17 | — |
| — | 17.35 | 18.25 | 17.80 | — | — | 381 | — | — | 0.19 | 0.17 | 0.21 | — |
| — | 16.35 | 17.30 | 16.82 | +0.96 | 24.7% | 382 | 24.7% | -0.04 | 0.23 | 0.21 | 0.24 | — |
| — | 15.40 | 16.35 | 15.88 | — | — | 383 | — | — | 0.24 | 0.20 | 0.28 | — |
| — | 14.50 | 15.35 | 14.93 | — | — | 384 | — | — | 0.29 | 0.27 | 0.32 | — |
| — | 13.50 | 14.25 | 13.88 | +0.93 | 23.1% | 385 | 23.1% | -0.07 | 0.35 | 0.34 | 0.37 | — |
| — | 12.60 | 13.35 | 12.97 | +0.92 | 22.7% | 386 | — | — | 0.42 | 0.39 | 0.45 | — |
| — | 11.65 | 12.40 | 12.03 | — | — | 387 | — | — | 0.51 | 0.48 | 0.53 | — |
| — | 10.75 | 11.50 | 11.12 | — | — | 388 | — | — | 0.59 | 0.56 | 0.63 | — |
| — | 9.90 | 10.60 | 10.25 | — | — | 389 | — | — | 0.69 | 0.66 | 0.72 | — |
| — | 9.05 | 9.75 | 9.40 | +0.83 | 24.1% | 390 | — | — | 0.85 | 0.82 | 0.89 | — |
| — | 8.20 | 8.90 | 8.55 | — | — | 391 | — | — | 1.01 | 0.96 | 1.06 | — |
| — | 7.40 | 8.10 | 7.75 | — | — | 392 | 21.3% | -0.22 | 1.21 | 1.17 | 1.25 | — |
| — | 6.65 | 7.30 | 6.97 | +0.75 | 21.2% | 393 | 21.2% | -0.26 | 1.45 | 1.37 | 1.53 | — |
| — | 6.00 | 6.60 | 6.30 | +0.71 | 21.2% | 394 | 21.2% | -0.29 | 1.72 | 1.64 | 1.79 | — |
| — | 5.25 | 5.90 | 5.58 | — | — | 395 | — | — | 2.07 | 1.97 | 2.17 | — |
| — | 4.65 | 5.15 | 4.90 | +0.62 | 21.2% | 396 | 21.2% | -0.38 | 2.42 | 2.33 | 2.51 | 341 |
| 128 | 4.10 | 4.50 | 4.30 | +0.58 | 21.2% | 397 | 21.2% | -0.42 | 2.84 | 2.74 | 2.94 | 603 |
| — | 3.65 | 3.80 | 3.73 | +0.53 | 21.3% | 398 | 21.3% | -0.47 | 3.33 | 3.20 | 3.45 | — |
| — | 3.10 | 3.35 | 3.23 | +0.49 | 21.3% | 399 | 21.3% | -0.52 | 3.83 | 3.70 | 3.95 | — |
| — | 2.74 | 2.83 | 2.79 | +0.44 | 21.4% | 400 | 21.4% | -0.56 | 4.40 | 4.30 | 4.50 | — |
| — | 2.31 | 2.50 | 2.40 | +0.40 | 21.5% | 401 | 21.5% | -0.61 | 5.05 | 4.90 | 5.20 | — |
| — | 1.97 | 2.16 | 2.06 | +0.35 | 21.6% | 402 | 21.6% | -0.65 | 5.70 | 5.50 | 5.90 | — |
| — | 1.67 | 1.87 | 1.77 | +0.32 | 21.7% | 403 | 21.7% | -0.69 | 6.38 | 6.20 | 6.55 | — |
| — | 1.44 | 1.61 | 1.52 | +0.28 | 21.8% | 404 | 21.8% | -0.73 | 7.12 | 6.90 | 7.35 | — |
| — | 1.26 | 1.33 | 1.29 | +0.25 | 22.0% | 405 | 22.0% | -0.76 | 7.97 | 7.80 | 8.15 | — |
| — | 1.04 | 1.15 | 1.09 | +0.21 | 22.2% | 406 | 22.2% | -0.79 | 8.70 | 8.45 | 8.95 | — |
| — | 0.88 | 1.00 | 0.94 | +0.19 | 22.5% | 407 | 22.5% | -0.82 | 9.57 | 9.35 | 9.80 | — |
| — | 0.75 | 0.84 | 0.80 | +0.16 | 22.8% | 408 | 22.8% | -0.84 | 10.43 | 10.20 | 10.65 | — |
| — | 0.63 | 0.71 | 0.67 | +0.14 | 23.1% | 409 | 23.1% | -0.86 | 11.35 | 11.10 | 11.60 | — |
| — | 0.55 | 0.61 | 0.58 | +0.12 | 23.5% | 410 | 23.5% | -0.89 | 12.25 | 12.00 | 12.50 | — |
| — | 0.46 | 0.54 | 0.50 | +0.10 | 23.9% | 411 | 23.9% | -0.90 | 13.18 | 12.95 | 13.40 | — |
| — | 0.42 | 0.47 | 0.45 | +0.09 | 24.3% | 412 | 24.3% | -0.92 | 14.12 | 13.85 | 14.40 | — |
| — | 0.32 | 0.40 | 0.36 | +0.08 | 24.7% | 413 | 24.7% | -0.93 | 15.07 | 14.75 | 15.40 | — |
| — | 0.30 | 0.34 | 0.32 | +0.07 | 25.2% | 414 | 25.2% | -0.94 | 16.02 | 15.70 | 16.35 | — |
| — | 0.26 | 0.30 | 0.28 | +0.06 | 25.6% | 415 | 25.6% | -0.95 | 16.98 | 16.70 | 17.25 | — |
| — | 0.22 | 0.27 | 0.24 | +0.05 | 26.0% | 416 | 26.0% | -0.96 | 17.93 | 17.60 | 18.25 | — |
| — | 0.20 | 0.23 | 0.21 | — | — | 417 | — | — | 18.93 | 18.60 | 19.25 | — |
| — | 0.17 | 0.21 | 0.19 | +0.04 | 26.9% | 418 | 26.9% | -0.97 | 19.93 | 19.60 | 20.25 | — |
| — | 0.15 | 0.21 | 0.18 | — | — | 419 | — | — | 20.65 | 19.70 | 21.60 | — |
| — | 0.14 | 0.17 | 0.15 | +0.03 | 27.7% | 420 | 27.7% | -0.98 | 21.60 | 21.05 | 22.15 | — |
| — | 0.09 | 0.16 | 0.12 | — | — | 422 | — | — | 23.68 | 22.75 | 24.60 | — |
| — | 0.09 | 0.14 | 0.12 | +0.02 | 29.0% | 423 | 29.0% | -0.99 | 24.43 | 23.70 | 25.15 | — |
| — | 0.05 | 0.11 | 0.08 | — | — | 426 | — | — | 27.57 | 26.30 | 28.85 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 30.7% | 427 | 30.7% | -0.99 | 28.50 | 27.70 | 29.30 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 429 | — | — | 30.50 | 29.45 | 31.55 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 32.1% | 430 | 32.1% | -1.00 | 31.43 | 30.75 | 32.10 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 433 | — | — | 34.60 | 33.65 | 35.55 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 34.0% | 434 | 34.0% | -1.00 | 35.60 | 34.65 | 36.55 | — |
| — | — | 0.08 | — | +0.00 | 45.7% | 470 | 45.7% | -1.00 | 71.55 | 70.45 | 72.65 | — |
| — | — | 0.05 | — | +0.00 | 46.0% | 475 | 46.0% | -1.00 | 76.42 | 75.45 | 77.40 | — |
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.