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 | |
| — | 74.60 | 82.15 | 78.38 | +0.99 | 63.8% | 320 | 63.8% | -0.01 | 0.12 | 0.06 | 0.19 | — |
| — | 69.65 | 75.50 | 72.58 | — | — | 325 | — | — | 0.38 | 0.10 | 0.65 | — |
| — | 67.20 | 74.70 | 70.95 | — | — | 327.5 | — | — | — | — | 0.66 | — |
| — | 64.70 | 70.50 | 67.60 | — | — | 330 | — | — | 0.53 | 0.18 | 0.88 | — |
| — | 62.25 | 69.80 | 66.03 | — | — | 332.5 | — | — | — | — | 0.46 | — |
| — | 59.80 | 67.35 | 63.58 | — | — | 335 | — | — | 0.43 | 0.20 | 0.67 | — |
| — | 57.35 | 64.90 | 61.12 | — | — | 337.5 | 57.2% | -0.03 | 0.55 | 0.05 | 1.04 | — |
| — | 54.95 | 62.50 | 58.73 | +0.97 | 56.5% | 340 | 56.5% | -0.03 | 0.51 | 0.23 | 0.79 | — |
| — | 52.70 | 60.05 | 56.38 | +0.96 | 55.7% | 342.5 | 55.7% | -0.04 | 0.47 | 0.01 | 0.93 | — |
| — | 50.10 | 57.65 | 53.88 | +0.96 | 55.0% | 345 | 55.0% | -0.04 | 0.61 | 0.33 | 0.89 | — |
| — | 47.70 | 55.30 | 51.50 | +0.95 | 54.4% | 347.5 | 54.4% | -0.05 | 0.56 | 0.25 | 0.86 | — |
| — | 45.35 | 53.10 | 49.23 | +0.94 | 53.9% | 350 | 53.9% | -0.06 | 0.81 | 0.72 | 0.90 | — |
| — | 43.00 | 50.80 | 46.90 | +0.93 | 53.3% | 352.5 | 53.3% | -0.07 | 0.90 | 0.55 | 1.24 | — |
| — | 40.65 | 48.45 | 44.55 | +0.93 | 52.9% | 355 | 52.9% | -0.08 | 1.19 | 0.88 | 1.50 | — |
| — | 38.80 | 46.30 | 42.55 | +0.91 | 52.5% | 357.5 | 52.5% | -0.09 | 1.32 | 0.91 | 1.74 | — |
| — | 36.70 | 43.65 | 40.17 | +0.90 | 52.1% | 360 | 52.1% | -0.10 | 1.72 | 1.30 | 2.13 | — |
| — | 33.60 | 41.85 | 37.73 | +0.88 | 51.8% | 362.5 | 51.8% | -0.12 | 1.42 | 0.35 | 2.49 | — |
| — | 31.45 | 39.65 | 35.55 | +0.87 | 51.5% | 365 | 51.5% | -0.13 | 2.27 | 1.70 | 2.85 | — |
| — | 29.50 | 37.55 | 33.52 | +0.85 | 51.2% | 367.5 | 51.2% | -0.15 | 2.62 | 2.10 | 3.15 | — |
| — | 27.25 | 33.60 | 30.43 | +0.83 | 51.0% | 370 | 51.0% | -0.17 | 3.27 | 2.40 | 4.15 | — |
| — | 26.00 | 31.75 | 28.88 | +0.81 | 50.8% | 372.5 | 50.8% | -0.19 | 3.26 | 1.72 | 4.80 | — |
| — | 24.50 | 30.55 | 27.52 | +0.78 | 50.7% | 375 | 50.7% | -0.22 | 4.30 | 3.70 | 4.90 | — |
| — | 22.80 | 28.15 | 25.48 | +0.76 | 50.6% | 377.5 | 50.6% | -0.24 | 4.42 | 2.70 | 6.15 | — |
| — | 20.60 | 25.80 | 23.20 | +0.73 | 50.5% | 380 | 50.5% | -0.27 | 5.70 | 4.80 | 6.60 | — |
| — | 18.90 | 24.55 | 21.73 | +0.70 | 50.4% | 382.5 | 50.4% | -0.30 | 6.72 | 5.15 | 8.30 | — |
| — | 17.60 | 22.80 | 20.20 | +0.68 | 50.3% | 385 | 50.3% | -0.33 | 7.22 | 6.20 | 8.25 | — |
| — | 15.65 | 21.35 | 18.50 | +0.65 | 50.3% | 387.5 | 50.3% | -0.36 | 8.43 | 6.35 | 10.50 | — |
| — | 15.80 | 19.60 | 17.70 | +0.61 | 50.3% | 390 | 50.3% | -0.38 | 8.75 | 8.00 | 9.50 | — |
| 113 | 12.90 | 18.45 | 15.68 | +0.58 | 50.2% | 392.5 | 50.2% | -0.42 | 10.00 | 9.15 | 10.85 | — |
| — | 12.20 | 17.00 | 14.60 | +0.55 | 50.2% | 395 | 50.2% | -0.45 | 11.05 | 9.25 | 12.85 | — |
| — | 10.40 | 15.20 | 12.80 | — | — | 397.5 | — | — | 12.80 | 10.55 | 15.05 | — |
| — | 10.05 | 12.95 | 11.50 | — | — | 400 | 50.3% | -0.51 | 13.47 | 11.95 | 15.00 | — |
| — | 10.30 | 13.00 | 11.65 | +0.46 | 50.4% | 402.5 | 50.4% | -0.54 | 15.03 | 12.50 | 17.55 | — |
| — | 9.30 | 10.90 | 10.10 | +0.43 | 50.4% | 405 | 50.4% | -0.58 | 16.60 | 14.25 | 18.95 | — |
| — | 6.15 | 11.35 | 8.75 | +0.40 | 50.5% | 407.5 | 50.5% | -0.61 | 18.12 | 15.70 | 20.55 | — |
| — | 7.20 | 8.50 | 7.85 | +0.37 | 50.6% | 410 | 50.6% | -0.64 | 19.73 | 16.70 | 22.75 | — |
| — | 6.35 | 7.30 | 6.83 | +0.34 | 50.7% | 412.5 | 50.7% | -0.66 | 21.32 | 18.55 | 24.10 | — |
| — | 5.20 | 6.50 | 5.85 | +0.31 | 50.8% | 415 | 50.8% | -0.69 | 23.20 | 20.35 | 26.05 | — |
| — | 4.30 | 8.20 | 6.25 | +0.29 | 51.0% | 417.5 | 51.0% | -0.72 | 24.80 | 21.65 | 27.95 | — |
| — | 3.75 | 6.00 | 4.88 | +0.26 | 51.1% | 420 | 51.1% | -0.74 | 26.23 | 24.75 | 27.70 | — |
| — | 3.05 | 5.00 | 4.03 | +0.24 | 51.3% | 422.5 | 51.3% | -0.76 | 28.95 | 25.95 | 31.95 | — |
| — | 3.05 | 4.50 | 3.77 | +0.22 | 51.4% | 425 | 51.4% | -0.79 | 30.88 | 28.00 | 33.75 | — |
| — | 0.91 | 5.85 | 3.38 | +0.20 | 51.6% | 427.5 | 51.6% | -0.80 | 32.75 | 28.65 | 36.85 | — |
| — | 2.15 | 3.95 | 3.05 | +0.18 | 51.8% | 430 | 51.8% | -0.82 | 34.80 | 33.00 | 36.60 | — |
| — | 0.64 | 5.05 | 2.85 | +0.16 | 52.0% | 432.5 | 52.0% | -0.84 | 36.67 | 34.00 | 39.35 | — |
| — | 1.17 | 3.05 | 2.11 | +0.15 | 52.2% | 435 | 52.2% | -0.86 | 38.98 | 36.65 | 41.30 | — |
| — | 1.53 | 2.79 | 2.16 | +0.13 | 52.4% | 437.5 | 52.4% | -0.87 | 41.95 | 38.95 | 44.95 | — |
| — | 1.37 | 2.95 | 2.16 | +0.12 | 52.6% | 440 | 52.6% | -0.89 | 43.95 | 40.15 | 47.75 | — |
| — | 1.14 | 3.90 | 2.52 | +0.11 | 52.8% | 442.5 | 52.8% | -0.90 | 46.67 | 43.65 | 49.70 | — |
| — | 1.10 | 2.46 | 1.78 | +0.10 | 53.0% | 445 | 53.0% | -0.91 | 49.02 | 46.00 | 52.05 | — |
| — | 0.90 | 3.00 | 1.95 | +0.09 | 53.2% | 447.5 | 53.2% | -0.92 | 50.92 | 47.45 | 54.40 | — |
| — | 1.00 | 1.50 | 1.25 | +0.08 | 53.4% | 450 | 53.4% | -0.93 | 53.73 | 50.70 | 56.75 | — |
| — | 0.67 | 2.00 | 1.33 | +0.07 | 53.6% | 452.5 | 53.6% | -0.93 | 55.58 | 52.05 | 59.10 | — |
| — | 0.61 | 1.20 | 0.91 | +0.06 | 53.8% | 455 | 53.8% | -0.94 | 58.27 | 55.05 | 61.50 | — |
| — | 0.51 | 1.10 | 0.81 | +0.06 | 54.0% | 457.5 | 54.0% | -0.95 | 60.12 | 56.35 | 63.90 | — |
| — | 0.33 | 1.10 | 0.71 | +0.05 | 54.2% | 460 | 54.2% | -0.96 | 63.45 | 60.55 | 66.35 | — |
| — | 0.25 | 3.65 | 1.95 | +0.04 | 54.4% | 462.5 | 54.4% | -0.96 | 65.42 | 62.10 | 68.75 | 0 |
| — | — | — | — | — | — | 465 | — | — | — | — | — | — |
| — | 0.15 | 0.70 | 0.42 | +0.03 | 54.9% | 470 | 54.9% | -0.98 | 73.25 | 70.35 | 76.15 | — |
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.