Spot 398.43
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.55 | 80.10 | 77.83 | +1.00 | 146.9% | 320 | 146.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 70.00 | 75.60 | 72.80 | +1.00 | 142.8% | 325 | 142.8% | -0.00 | — | — | 1.61 | — |
| — | 67.30 | 72.90 | 70.10 | +1.00 | 137.3% | 327.5 | 137.3% | -0.00 | — | — | 3.95 | — |
| — | 62.05 | 69.05 | 65.55 | +1.00 | 123.1% | 332.5 | 123.1% | -0.00 | — | — | 3.20 | — |
| — | 59.55 | 67.55 | 63.55 | +1.00 | 115.4% | 335 | 115.4% | -0.00 | — | — | 0.39 | — |
| — | 57.20 | 64.10 | 60.65 | +1.00 | 108.6% | 337.5 | 108.6% | -0.00 | — | — | 0.01 | — |
| — | 55.35 | 61.60 | 58.48 | +1.00 | 104.2% | 340 | 104.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 52.05 | 59.10 | 55.58 | +1.00 | 99.8% | 342.5 | 99.8% | -0.00 | — | — | 0.74 | — |
| — | 50.65 | 55.85 | 53.25 | +1.00 | 95.8% | 345 | 95.8% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 47.10 | 54.10 | 50.60 | +1.00 | 91.7% | 347.5 | 91.7% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 45.00 | 50.00 | 47.50 | +1.00 | 87.7% | 350 | 87.7% | -0.00 | — | — | 0.02 | — |
| — | 42.10 | 48.70 | 45.40 | +1.00 | 84.4% | 352.5 | 84.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 39.80 | 46.55 | 43.17 | +1.00 | 81.6% | 355 | 81.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 37.10 | 43.80 | 40.45 | +1.00 | 79.1% | 357.5 | 79.1% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 35.65 | 40.90 | 38.27 | +1.00 | 76.3% | 360 | 76.3% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 32.35 | 38.70 | 35.52 | +0.99 | 73.5% | 362.5 | 73.5% | -0.01 | — | — | 0.09 | — |
| — | 29.60 | 36.95 | 33.27 | +0.99 | 70.8% | 365 | 70.8% | -0.01 | — | — | 0.10 | 263 |
| 6 | 27.15 | 33.70 | 30.43 | +0.99 | 68.4% | 367.5 | 68.4% | -0.01 | — | — | 0.08 | 170 |
| 48 | 25.60 | 31.95 | 28.77 | +0.98 | 66.2% | 370 | 66.2% | -0.02 | 0.17 | 0.03 | 0.30 | 436 |
| 16 | 22.65 | 30.10 | 26.38 | +0.98 | 64.1% | 372.5 | 64.1% | -0.02 | — | — | 0.41 | — |
| — | 20.45 | 26.05 | 23.25 | +0.97 | 62.2% | 375 | 62.2% | -0.03 | 0.12 | 0.06 | 0.17 | — |
| — | 17.30 | 25.20 | 21.25 | +0.96 | 60.4% | 377.5 | 60.4% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 14.85 | 22.75 | 18.80 | +0.94 | 58.8% | 380 | 58.8% | -0.06 | 0.26 | 0.14 | 0.37 | — |
| — | 13.20 | 20.40 | 16.80 | +0.92 | 57.4% | 382.5 | 57.4% | -0.08 | 0.43 | 0.18 | 0.68 | — |
| — | 11.10 | 18.10 | 14.60 | +0.88 | 56.2% | 385 | 56.2% | -0.12 | 0.64 | 0.33 | 0.94 | — |
| — | 9.00 | 15.85 | 12.43 | +0.84 | 55.1% | 387.5 | 55.1% | -0.16 | 0.96 | 0.48 | 1.45 | — |
| — | 7.65 | 12.10 | 9.88 | +0.78 | 54.2% | 390 | 54.2% | -0.22 | 1.35 | 1.10 | 1.60 | — |
| — | 5.70 | 10.55 | 8.12 | +0.71 | 53.6% | 392.5 | 53.6% | -0.29 | 2.15 | 1.40 | 2.91 | — |
| — | 3.60 | 8.50 | 6.05 | +0.63 | 53.2% | 395 | 53.2% | -0.37 | 2.89 | 2.23 | 3.55 | — |
| — | 3.20 | 5.00 | 4.10 | +0.54 | 53.0% | 397.5 | 53.0% | -0.46 | 3.81 | 2.37 | 5.25 | — |
| — | 3.00 | 4.10 | 3.55 | +0.45 | 53.0% | 400 | 53.0% | -0.55 | 5.00 | 3.35 | 6.65 | — |
| — | 2.35 | 3.10 | 2.73 | — | — | 402.5 | — | — | 6.95 | 6.15 | 7.75 | — |
| — | 1.64 | 2.53 | 2.08 | — | — | 405 | 53.5% | -0.71 | 8.28 | 6.35 | 10.20 | — |
| — | 1.15 | 1.47 | 1.31 | +0.22 | 54.1% | 407.5 | 54.1% | -0.78 | 10.38 | 6.35 | 14.40 | — |
| — | 0.80 | 1.13 | 0.96 | +0.16 | 54.8% | 410 | 54.8% | -0.84 | 13.10 | 9.70 | 16.50 | — |
| — | 0.28 | 0.69 | 0.48 | +0.12 | 55.7% | 412.5 | 55.7% | -0.88 | 15.62 | 12.85 | 18.40 | — |
| — | 0.26 | 0.49 | 0.38 | +0.09 | 56.8% | 415 | 56.8% | -0.91 | 17.82 | 14.80 | 20.85 | — |
| — | 0.12 | 0.47 | 0.29 | +0.06 | 57.9% | 417.5 | 57.9% | -0.94 | 19.40 | 16.30 | 22.50 | — |
| — | 0.06 | 0.72 | 0.39 | +0.05 | 59.2% | 420 | 59.2% | -0.96 | 21.93 | 19.65 | 24.20 | — |
| — | — | 0.35 | — | +0.03 | 60.5% | 422.5 | 60.5% | -0.97 | 25.57 | 23.05 | 28.10 | — |
| — | 0.08 | 0.33 | 0.20 | +0.02 | 61.8% | 425 | 61.8% | -0.98 | 27.62 | 24.75 | 30.50 | — |
| — | 0.02 | 0.26 | 0.14 | +0.02 | 63.0% | 427.5 | 63.0% | -0.98 | 30.18 | 27.25 | 33.10 | — |
| — | 0.03 | 0.21 | 0.12 | +0.01 | 64.1% | 430 | 64.1% | -0.99 | 31.80 | 28.00 | 35.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 64.9% | 432.5 | 64.9% | -0.99 | 34.80 | 31.50 | 38.10 | — |
| — | 0.02 | 0.25 | 0.14 | +0.01 | 65.4% | 435 | 65.4% | -1.00 | 37.67 | 34.75 | 40.60 | — |
| — | — | 0.28 | — | +0.00 | 65.9% | 437.5 | 65.9% | -1.00 | 39.92 | 36.75 | 43.10 | — |
| — | — | 0.19 | — | +0.00 | 66.1% | 440 | 66.1% | -1.00 | 41.92 | 38.25 | 45.60 | — |
| — | — | 0.07 | — | +0.00 | 66.1% | 442.5 | 66.1% | -1.00 | 45.17 | 42.25 | 48.10 | — |
| — | — | 0.11 | — | +0.00 | 66.0% | 445 | 66.0% | -1.00 | 47.08 | 43.55 | 50.60 | — |
| — | — | 0.10 | — | +0.00 | 65.7% | 447.5 | 65.7% | -1.00 | 49.58 | 46.05 | 53.10 | — |
| — | — | 0.01 | — | +0.00 | 65.7% | 450 | 65.7% | -1.00 | 52.08 | 48.55 | 55.60 | — |
| — | — | 0.37 | — | +0.00 | 65.6% | 452.5 | 65.6% | -1.00 | 55.08 | 52.05 | 58.10 | — |
| — | — | 0.75 | — | +0.00 | 65.5% | 455 | 65.5% | -1.00 | 57.58 | 54.55 | 60.60 | — |
| — | — | 0.04 | — | +0.00 | 65.3% | 457.5 | 65.3% | -1.00 | 60.08 | 57.05 | 63.10 | — |
| — | — | 0.09 | — | +0.00 | 64.9% | 460 | 64.9% | -1.00 | 62.58 | 59.55 | 65.60 | — |
| — | — | 2.89 | — | +0.00 | 64.6% | 462.5 | 64.6% | -1.00 | 64.83 | 61.55 | 68.10 | — |
| — | — | 0.02 | — | +0.00 | 64.2% | 465 | 64.2% | -1.00 | 67.58 | 64.55 | 70.60 | — |
| — | — | 3.90 | — | +0.00 | 63.8% | 467.5 | 63.8% | -1.00 | 70.08 | 67.05 | 73.10 | — |
| — | — | 0.01 | — | +0.00 | 63.5% | 470 | 63.5% | -1.00 | 72.12 | 68.65 | 75.60 | — |
| — | — | 4.30 | — | +0.00 | 63.2% | 472.5 | 63.2% | -1.00 | 74.58 | 71.05 | 78.10 | — |
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.