Spot 398.12
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.55 | 81.75 | 78.65 | +1.00 | 104.3% | 320 | 104.3% | -0.00 | — | — | 0.50 | — |
| — | 69.20 | 76.75 | 72.97 | +1.00 | 97.8% | 325 | 97.8% | -0.00 | — | — | 0.24 | — |
| — | 66.75 | 74.25 | 70.50 | +1.00 | 94.7% | 327.5 | 94.7% | -0.00 | — | — | 0.11 | — |
| — | 64.25 | 69.95 | 67.10 | +1.00 | 91.8% | 330 | 91.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 61.75 | 69.25 | 65.50 | +1.00 | 89.1% | 332.5 | 89.1% | -0.00 | — | — | 0.10 | — |
| — | 59.25 | 66.75 | 63.00 | +1.00 | 86.6% | 335 | 86.6% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 56.75 | 64.25 | 60.50 | +1.00 | 84.3% | 337.5 | 84.3% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 54.25 | 61.80 | 58.02 | +1.00 | 82.1% | 340 | 82.1% | -0.00 | — | — | 0.10 | — |
| — | 51.75 | 59.30 | 55.52 | +1.00 | 80.1% | 342.5 | 80.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 49.00 | 55.85 | 52.42 | +0.99 | 78.0% | 345 | — | — | — | — | 0.12 | — |
| — | 46.80 | 54.30 | 50.55 | — | — | 347.5 | 76.1% | -0.01 | 0.17 | 0.03 | 0.30 | — |
| — | 44.00 | 52.00 | 48.00 | +0.99 | 74.1% | 350 | 74.1% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 41.80 | 49.35 | 45.58 | +0.99 | 72.3% | 352.5 | 72.3% | -0.01 | — | — | 0.19 | — |
| — | 39.10 | 47.05 | 43.08 | +0.99 | 70.5% | 355 | 70.5% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 36.85 | 44.40 | 40.62 | +0.98 | 68.8% | 357.5 | 68.8% | -0.02 | — | — | 0.12 | — |
| — | 34.15 | 40.40 | 37.27 | +0.98 | 67.1% | 360 | 67.1% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 33.25 | 39.85 | 36.55 | +0.97 | 65.6% | 362.5 | 65.6% | -0.03 | 0.47 | 0.02 | 0.93 | — |
| — | 29.15 | 36.65 | 32.90 | +0.97 | 64.2% | 365 | 64.2% | -0.03 | 0.23 | 0.15 | 0.31 | — |
| — | 27.05 | 34.60 | 30.82 | +0.96 | 62.9% | 367.5 | 62.9% | -0.04 | 0.24 | 0.02 | 0.47 | — |
| — | 25.10 | 30.90 | 28.00 | +0.95 | 61.8% | 370 | 61.8% | -0.05 | 0.45 | 0.24 | 0.66 | — |
| — | 23.65 | 28.90 | 26.27 | +0.93 | 60.8% | 372.5 | 60.8% | -0.07 | 0.58 | 0.36 | 0.80 | — |
| — | 20.10 | 26.65 | 23.38 | +0.91 | 60.0% | 375 | 60.0% | -0.09 | 0.76 | 0.59 | 0.93 | — |
| — | 17.35 | 23.70 | 20.52 | +0.88 | 59.4% | 377.5 | 59.4% | -0.12 | 1.00 | 0.81 | 1.20 | — |
| — | 15.85 | 21.25 | 18.55 | +0.85 | 59.0% | 380 | 59.0% | -0.14 | 1.30 | 0.95 | 1.65 | — |
| — | 14.25 | 19.00 | 16.62 | +0.82 | 58.7% | 382.5 | 58.7% | -0.18 | 1.60 | 1.25 | 1.95 | — |
| — | 12.50 | 18.05 | 15.28 | +0.78 | 58.5% | 385 | 58.5% | -0.22 | 2.23 | 1.97 | 2.48 | — |
| — | 10.75 | 15.10 | 12.93 | +0.73 | 58.3% | 387.5 | 58.3% | -0.27 | 2.96 | 2.37 | 3.55 | — |
| — | 10.35 | 13.15 | 11.75 | +0.68 | 58.1% | 390 | 58.1% | -0.32 | 3.55 | 3.40 | 3.70 | — |
| — | 8.30 | 11.95 | 10.12 | +0.62 | 57.8% | 392.5 | 57.8% | -0.38 | 4.55 | 3.60 | 5.50 | — |
| — | 6.50 | 10.15 | 8.32 | +0.57 | 57.4% | 395 | 57.4% | -0.43 | 5.50 | 4.00 | 7.00 | — |
| — | 6.45 | 8.30 | 7.38 | +0.51 | 57.1% | 397.5 | 57.1% | -0.49 | 6.65 | 5.30 | 8.00 | — |
| — | 5.25 | 6.00 | 5.62 | +0.46 | 56.7% | 400 | 56.7% | -0.55 | 7.60 | 6.70 | 8.50 | — |
| — | 3.30 | 5.30 | 4.30 | +0.39 | 56.5% | 402.5 | 56.5% | -0.61 | 9.50 | 7.80 | 11.20 | — |
| — | 3.40 | 4.50 | 3.95 | +0.33 | 56.4% | 405 | 56.4% | -0.67 | 11.00 | 8.20 | 13.80 | — |
| — | 2.50 | 3.65 | 3.08 | +0.28 | 56.4% | 407.5 | 56.4% | -0.72 | 12.78 | 9.80 | 15.75 | — |
| — | 2.01 | 2.80 | 2.40 | +0.24 | 56.6% | 410 | 56.6% | -0.76 | 14.93 | 11.90 | 17.95 | — |
| — | 1.47 | 2.23 | 1.85 | +0.19 | 56.8% | 412.5 | 56.8% | -0.81 | 16.68 | 12.70 | 20.65 | — |
| — | 1.25 | 1.92 | 1.58 | +0.16 | 57.2% | 415 | 57.2% | -0.84 | 19.35 | 16.00 | 22.70 | — |
| — | 0.81 | 1.61 | 1.21 | +0.13 | 57.6% | 417.5 | 57.6% | -0.87 | 21.68 | 18.50 | 24.85 | — |
| — | 0.77 | 1.00 | 0.89 | +0.10 | 58.1% | 420 | 58.1% | -0.90 | 23.45 | 22.20 | 24.70 | — |
| — | 0.39 | 1.14 | 0.77 | +0.09 | 58.6% | 422.5 | 58.6% | -0.92 | 25.90 | 22.70 | 29.10 | — |
| — | 0.40 | 0.81 | 0.60 | +0.07 | 59.1% | 425 | 59.1% | -0.93 | 27.73 | 24.05 | 31.40 | — |
| — | 0.27 | 0.70 | 0.48 | +0.06 | 59.7% | 427.5 | 59.7% | -0.95 | 30.75 | 27.70 | 33.80 | — |
| — | 0.20 | 0.66 | 0.43 | +0.04 | 60.4% | 430 | 60.4% | -0.96 | 32.95 | 29.70 | 36.20 | — |
| — | 0.15 | 0.56 | 0.35 | +0.03 | 61.1% | 432.5 | 61.1% | -0.97 | 34.98 | 31.35 | 38.60 | — |
| — | 0.10 | 0.95 | 0.53 | — | — | 435 | 62.0% | -0.97 | 37.50 | 33.95 | 41.05 | — |
| — | — | 0.72 | — | +0.02 | 62.9% | 437.5 | 62.9% | -0.98 | 40.23 | 36.95 | 43.50 | — |
| — | — | 0.34 | — | +0.02 | 63.8% | 440 | — | — | 42.45 | 38.90 | 46.00 | — |
| — | 0.05 | 0.43 | 0.24 | +0.01 | 64.8% | 442.5 | 64.8% | -0.99 | 45.45 | 42.45 | 48.45 | — |
| — | 0.01 | 0.18 | 0.10 | — | — | 445 | — | — | 48.08 | 45.20 | 50.95 | — |
| — | — | 2.31 | — | +0.01 | 66.9% | 447.5 | 66.9% | -0.99 | 50.58 | 47.70 | 53.45 | — |
| — | 0.05 | 0.17 | 0.11 | +0.01 | 67.9% | 450 | 67.9% | -0.99 | 53.10 | 50.20 | 56.00 | — |
| — | — | 0.20 | — | — | — | 452.5 | 68.5% | -1.00 | 55.15 | 51.85 | 58.45 | — |
| — | — | 0.19 | — | — | — | 455 | — | — | 57.38 | 53.40 | 61.35 | — |
| — | — | 0.93 | — | +0.00 | 70.0% | 457.5 | 70.0% | -1.00 | 60.20 | 55.70 | 64.70 | — |
| — | — | 0.02 | — | +0.00 | 71.0% | 460 | 71.0% | -1.00 | 62.50 | 58.70 | 66.30 | — |
| — | — | 0.10 | — | +0.00 | 72.4% | 462.5 | 72.4% | -1.00 | 64.95 | 61.45 | 68.45 | — |
| — | — | 0.10 | — | +0.00 | 74.1% | 465 | 74.1% | -1.00 | 67.67 | 64.40 | 70.95 | — |
| — | — | 2.14 | — | +0.00 | 77.5% | 470 | 77.5% | -1.00 | 72.33 | 68.70 | 75.95 | — |
| — | — | 0.18 | — | +0.00 | 79.2% | 472.5 | 79.2% | -1.00 | 75.15 | 71.85 | 78.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 82.4% | 477.5 | 82.4% | -1.00 | 80.17 | 76.90 | 83.45 | — |
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.