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 | |
| — | 78.15 | 81.20 | 79.67 | — | — | 320 | 32.9% | -0.01 | 0.19 | 0.10 | 0.28 | — |
| — | 49.40 | 51.10 | 50.25 | — | — | 350 | 25.9% | -0.04 | 0.49 | 0.39 | 0.60 | — |
| — | 44.85 | 46.00 | 45.42 | — | — | 355 | — | — | 0.63 | 0.53 | 0.73 | — |
| — | 39.70 | 41.90 | 40.80 | +0.94 | 23.9% | 360 | 23.9% | -0.06 | 0.82 | 0.80 | 0.85 | — |
| — | 29.05 | 29.55 | 29.30 | +0.87 | 21.9% | 372 | 21.9% | -0.13 | 1.69 | 1.60 | 1.77 | — |
| — | 25.60 | 26.10 | 25.85 | +0.84 | 21.4% | 376 | 21.4% | -0.16 | 2.20 | 2.11 | 2.29 | — |
| — | 23.10 | 23.60 | 23.35 | +0.81 | 21.2% | 379 | 21.2% | -0.19 | 2.71 | 2.63 | 2.79 | — |
| — | 20.70 | 21.20 | 20.95 | +0.78 | 20.9% | 382 | 20.9% | -0.22 | 3.27 | 3.15 | 3.40 | — |
| — | 19.20 | 19.70 | 19.45 | +0.75 | 20.8% | 384 | 20.8% | -0.25 | 3.75 | 3.65 | 3.85 | — |
| — | 18.45 | 18.95 | 18.70 | — | — | 385 | 20.8% | -0.26 | 4.03 | 3.90 | 4.15 | — |
| — | 17.70 | 18.20 | 17.95 | +0.73 | 20.7% | 386 | 20.7% | -0.28 | 4.33 | 4.25 | 4.40 | — |
| — | 17.00 | 17.50 | 17.25 | +0.71 | 20.7% | 387 | 20.7% | -0.29 | 4.58 | 4.45 | 4.70 | — |
| — | 16.25 | 16.80 | 16.52 | — | — | 388 | 20.6% | -0.30 | 4.90 | 4.75 | 5.05 | — |
| — | 15.65 | 16.15 | 15.90 | — | — | 389 | — | — | 5.25 | 5.15 | 5.35 | — |
| — | 15.05 | 15.45 | 15.25 | +0.67 | 20.6% | 390 | 20.6% | -0.33 | 5.58 | 5.45 | 5.70 | — |
| — | 14.35 | 14.85 | 14.60 | +0.66 | 20.6% | 391 | 20.6% | -0.35 | 5.92 | 5.80 | 6.05 | — |
| — | 13.70 | 14.15 | 13.93 | +0.64 | 20.5% | 392 | 20.5% | -0.37 | 6.30 | 6.15 | 6.45 | — |
| — | 13.15 | 13.55 | 13.35 | +0.62 | 20.5% | 393 | 20.5% | -0.38 | 6.70 | 6.55 | 6.85 | — |
| — | 12.60 | 12.95 | 12.78 | +0.61 | 20.5% | 394 | 20.5% | -0.40 | 7.10 | 6.95 | 7.25 | — |
| — | 12.05 | 12.35 | 12.20 | +0.59 | 20.5% | 395 | 20.5% | -0.41 | 7.55 | 7.40 | 7.70 | — |
| — | 11.50 | 11.80 | 11.65 | +0.58 | 20.5% | 396 | 20.5% | -0.43 | 8.05 | 7.95 | 8.15 | — |
| — | 11.00 | 11.30 | 11.15 | +0.56 | 20.6% | 397 | 20.6% | -0.45 | 8.45 | 8.30 | 8.60 | — |
| — | 10.45 | 10.75 | 10.60 | +0.54 | 20.6% | 398 | 20.6% | -0.46 | 8.95 | 8.80 | 9.10 | — |
| — | 9.95 | 10.25 | 10.10 | +0.53 | 20.6% | 399 | 20.6% | -0.48 | 9.45 | 9.30 | 9.60 | — |
| — | 9.50 | 9.80 | 9.65 | +0.51 | 20.6% | 400 | 20.6% | -0.50 | 9.97 | 9.80 | 10.15 | — |
| — | 9.05 | 9.30 | 9.18 | +0.49 | 20.6% | 401 | 20.6% | -0.51 | 10.55 | 10.35 | 10.75 | — |
| — | 8.60 | 8.85 | 8.72 | +0.48 | 20.7% | 402 | 20.7% | -0.53 | 11.07 | 10.90 | 11.25 | — |
| — | 8.15 | 8.45 | 8.30 | +0.46 | 20.7% | 403 | 20.7% | -0.55 | 11.65 | 11.50 | 11.80 | — |
| — | 7.75 | 8.05 | 7.90 | +0.45 | 20.7% | 404 | 20.7% | -0.56 | 12.30 | 12.20 | 12.40 | — |
| — | 7.35 | 7.65 | 7.50 | +0.43 | 20.8% | 405 | 20.8% | -0.58 | 12.88 | 12.70 | 13.05 | — |
| — | 7.00 | 7.25 | 7.12 | +0.41 | 20.8% | 406 | 20.8% | -0.60 | 13.47 | 13.30 | 13.65 | — |
| — | 6.65 | 6.90 | 6.78 | +0.40 | 20.9% | 407 | 20.9% | -0.61 | 14.15 | 13.95 | 14.35 | — |
| — | 6.30 | 6.55 | 6.42 | +0.38 | 20.9% | 408 | 20.9% | -0.63 | 14.82 | 14.65 | 15.00 | — |
| — | 5.95 | 6.20 | 6.08 | +0.37 | 21.0% | 409 | 21.0% | -0.64 | 15.45 | 15.20 | 15.70 | — |
| — | 5.65 | 5.90 | 5.78 | +0.36 | 21.1% | 410 | 21.1% | -0.66 | 16.15 | 15.90 | 16.40 | — |
| — | 5.35 | 5.60 | 5.47 | +0.34 | 21.1% | 411 | 21.1% | -0.67 | 16.85 | 16.60 | 17.10 | — |
| — | 5.05 | 5.30 | 5.17 | +0.33 | 21.2% | 412 | 21.2% | -0.69 | 17.62 | 17.30 | 17.95 | — |
| — | 4.80 | 5.05 | 4.92 | — | — | 413 | — | — | 18.30 | 18.05 | 18.55 | — |
| — | 4.55 | 4.80 | 4.67 | +0.30 | 21.3% | 414 | — | — | 19.05 | 18.80 | 19.30 | — |
| — | 4.30 | 4.55 | 4.42 | +0.29 | 21.4% | 415 | 21.4% | -0.73 | 19.82 | 19.55 | 20.10 | — |
| — | 4.05 | 4.30 | 4.17 | +0.28 | 21.5% | 416 | 21.5% | -0.74 | 20.60 | 20.35 | 20.85 | — |
| — | 3.65 | 3.85 | 3.75 | +0.25 | 21.6% | 418 | 21.6% | -0.76 | 22.18 | 21.90 | 22.45 | — |
| — | 3.30 | 3.40 | 3.35 | +0.23 | 21.8% | 420 | 21.8% | -0.79 | 23.85 | 23.55 | 24.15 | — |
| — | 2.76 | 2.91 | 2.83 | +0.20 | 22.1% | 423 | 22.1% | -0.82 | 26.43 | 26.10 | 26.75 | — |
| — | 2.23 | 2.36 | 2.29 | +0.17 | 22.5% | 427 | 22.5% | -0.85 | 29.93 | 29.60 | 30.25 | — |
| — | 1.89 | 2.01 | 1.95 | +0.15 | 22.8% | 430 | 22.8% | -0.88 | 32.60 | 32.30 | 32.90 | — |
| — | 1.53 | 1.64 | 1.58 | +0.12 | 23.2% | 434 | 23.2% | -0.91 | 36.35 | 36.00 | 36.70 | — |
| — | 0.28 | 0.46 | 0.37 | +0.03 | 28.2% | 470 | 28.2% | -1.00 | 71.70 | 69.75 | 73.65 | — |
| — | 0.24 | 0.39 | 0.32 | +0.02 | 29.0% | 475 | 29.0% | -1.00 | 76.62 | 74.70 | 78.55 | — |
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.