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 | |
| — | 74.65 | 83.00 | 78.83 | +0.99 | 60.9% | 320 | 60.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 70.25 | 76.95 | 73.60 | +0.99 | 58.9% | 325 | 58.9% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 59.85 | 67.75 | 63.80 | +0.98 | 55.6% | 335 | 55.6% | -0.02 | — | — | 1.18 | — |
| — | 57.50 | 64.60 | 61.05 | +0.98 | 54.9% | 337.5 | 54.9% | -0.02 | — | — | 0.80 | — |
| — | 54.90 | 62.60 | 58.75 | +0.98 | 54.2% | 340 | 54.2% | -0.02 | 0.36 | 0.14 | 0.59 | — |
| — | 53.00 | 59.70 | 56.35 | +0.98 | 53.6% | 342.5 | 53.6% | -0.02 | 0.91 | 0.01 | 1.81 | — |
| — | 50.15 | 58.10 | 54.12 | +0.97 | 52.9% | 345 | 52.9% | -0.03 | 0.36 | 0.01 | 0.72 | — |
| — | 48.05 | 55.70 | 51.88 | +0.97 | 52.4% | 347.5 | 52.4% | -0.03 | 0.53 | 0.05 | 1.01 | — |
| — | 46.00 | 51.00 | 48.50 | +0.96 | 51.8% | 350 | 51.8% | -0.04 | 0.70 | 0.22 | 1.18 | — |
| — | 42.90 | 50.90 | 46.90 | +0.95 | 51.3% | 352.5 | 51.3% | -0.05 | 0.83 | 0.20 | 1.47 | — |
| — | 40.55 | 47.20 | 43.88 | +0.94 | 50.8% | 355 | 50.8% | -0.06 | 0.70 | 0.51 | 0.89 | — |
| — | 38.15 | 46.15 | 42.15 | +0.93 | 50.4% | 357.5 | 50.4% | -0.07 | 1.03 | 0.80 | 1.27 | — |
| — | 37.70 | 43.85 | 40.77 | +0.92 | 49.9% | 360 | 49.9% | -0.08 | 0.91 | 0.72 | 1.09 | — |
| — | 33.55 | 40.95 | 37.25 | +0.91 | 49.6% | 362.5 | 49.6% | -0.09 | 0.92 | 0.51 | 1.32 | — |
| — | 31.50 | 39.45 | 35.48 | +0.90 | 49.2% | 365 | 49.2% | -0.10 | 1.44 | 1.33 | 1.54 | — |
| — | 28.80 | 37.30 | 33.05 | +0.88 | 48.9% | 367.5 | 48.9% | -0.12 | 1.75 | 1.34 | 2.17 | — |
| — | 29.20 | 34.75 | 31.98 | +0.86 | 48.6% | 370 | 48.6% | -0.14 | 1.98 | 1.66 | 2.30 | — |
| — | 25.75 | 32.50 | 29.12 | +0.84 | 48.3% | 372.5 | 48.3% | -0.16 | 2.58 | 1.66 | 3.50 | — |
| — | 23.70 | 29.05 | 26.38 | +0.82 | 48.0% | 375 | 48.0% | -0.18 | 2.69 | 2.08 | 3.30 | — |
| — | 21.80 | 26.60 | 24.20 | +0.79 | 47.8% | 377.5 | 47.8% | -0.21 | 3.13 | 2.31 | 3.95 | — |
| — | 19.75 | 24.75 | 22.25 | +0.76 | 47.6% | 380 | 47.6% | -0.24 | 4.28 | 3.65 | 4.90 | — |
| — | 17.70 | 23.80 | 20.75 | +0.74 | 47.4% | 382.5 | 47.4% | -0.27 | 4.25 | 3.80 | 4.70 | — |
| — | 16.95 | 21.95 | 19.45 | +0.71 | 47.2% | 385 | 47.2% | -0.30 | 5.20 | 5.00 | 5.40 | — |
| — | 14.70 | 20.25 | 17.48 | +0.67 | 47.1% | 387.5 | 47.1% | -0.33 | 6.10 | 4.40 | 7.80 | — |
| — | 13.30 | 17.55 | 15.43 | +0.64 | 47.0% | 390 | 47.0% | -0.36 | 6.85 | 5.70 | 8.00 | — |
| — | 11.90 | 16.65 | 14.28 | +0.60 | 46.8% | 392.5 | 46.8% | -0.40 | 7.28 | 6.30 | 8.25 | — |
| — | 11.90 | 14.90 | 13.40 | +0.57 | 46.8% | 395 | 46.8% | -0.43 | 9.45 | 7.45 | 11.45 | — |
| — | 10.65 | 13.55 | 12.10 | +0.53 | 46.7% | 397.5 | 46.7% | -0.47 | 11.00 | 9.30 | 12.70 | — |
| — | 9.55 | 11.30 | 10.43 | +0.50 | 46.6% | 400 | 46.6% | -0.50 | 12.32 | 11.10 | 13.55 | — |
| — | 7.75 | 11.05 | 9.40 | +0.46 | 46.6% | 402.5 | 46.6% | -0.54 | 13.45 | 11.15 | 15.75 | — |
| — | 7.40 | 8.95 | 8.18 | +0.43 | 46.6% | 405 | 46.6% | -0.58 | 14.22 | 12.00 | 16.45 | — |
| — | 6.40 | 10.00 | 8.20 | +0.39 | 46.6% | 407.5 | 46.6% | -0.61 | 16.38 | 14.05 | 18.70 | — |
| — | 5.10 | 6.60 | 5.85 | — | — | 410 | — | — | 17.15 | 15.70 | 18.60 | — |
| — | 4.35 | 6.85 | 5.60 | +0.32 | 46.7% | 412.5 | 46.7% | -0.68 | 19.18 | 16.25 | 22.10 | — |
| — | 4.15 | 5.65 | 4.90 | +0.29 | 46.7% | 415 | 46.7% | -0.71 | 21.23 | 18.30 | 24.15 | — |
| — | 3.00 | 5.40 | 4.20 | +0.27 | 46.8% | 417.5 | 46.8% | -0.74 | 23.23 | 20.60 | 25.85 | — |
| — | 3.55 | 3.95 | 3.75 | +0.24 | 46.9% | 420 | 46.9% | -0.76 | 24.50 | 21.80 | 27.20 | — |
| — | 2.61 | 4.05 | 3.33 | +0.21 | 47.0% | 422.5 | 47.0% | -0.79 | 27.45 | 24.55 | 30.35 | — |
| — | 2.53 | 3.25 | 2.89 | +0.19 | 47.2% | 425 | 47.2% | -0.81 | 29.73 | 26.35 | 33.10 | — |
| — | 0.90 | 2.86 | 1.88 | +0.17 | 47.3% | 427.5 | 47.3% | -0.84 | 31.80 | 28.20 | 35.40 | — |
| — | 1.77 | 2.35 | 2.06 | +0.15 | 47.5% | 430 | 47.5% | -0.85 | 34.15 | 30.70 | 37.60 | — |
| — | 1.19 | 2.22 | 1.71 | +0.14 | 47.8% | 432.5 | 47.8% | -0.87 | 35.60 | 31.60 | 39.60 | — |
| — | 1.17 | 2.28 | 1.73 | +0.12 | 48.0% | 435 | 48.0% | -0.88 | 38.73 | 35.40 | 42.05 | — |
| — | 0.47 | 2.40 | 1.44 | +0.11 | 48.3% | 437.5 | 48.3% | -0.90 | 40.12 | 36.15 | 44.10 | — |
| — | 0.98 | 1.45 | 1.22 | +0.09 | 48.5% | 440 | 48.5% | -0.91 | 42.83 | 39.25 | 46.40 | — |
| — | 0.48 | 2.25 | 1.36 | +0.08 | 48.9% | 442.5 | 48.9% | -0.92 | 44.77 | 40.80 | 48.75 | — |
| — | 0.51 | 0.89 | 0.70 | +0.07 | 49.2% | 445 | 49.2% | -0.93 | 47.38 | 43.65 | 51.10 | — |
| — | 0.27 | 0.87 | 0.57 | +0.06 | 49.5% | 447.5 | 49.5% | -0.94 | 49.55 | 45.60 | 53.50 | — |
| — | 0.50 | 0.70 | 0.60 | +0.05 | 49.9% | 450 | 49.9% | -0.95 | 52.92 | 49.95 | 55.90 | — |
| — | 0.07 | 0.76 | 0.41 | +0.05 | 50.3% | 452.5 | 50.3% | -0.96 | 54.77 | 51.25 | 58.30 | — |
| — | 0.14 | 0.60 | 0.37 | +0.04 | 50.7% | 455 | 50.7% | -0.96 | 57.80 | 54.85 | 60.75 | — |
| — | 0.05 | 0.77 | 0.41 | +0.04 | 51.2% | 457.5 | 51.2% | -0.97 | 60.25 | 57.30 | 63.20 | — |
| — | 0.10 | 0.46 | 0.28 | +0.03 | 51.6% | 460 | 51.6% | -0.97 | 62.12 | 58.60 | 65.65 | — |
| — | 0.01 | 1.00 | 0.51 | +0.03 | 52.1% | 462.5 | 52.1% | -0.98 | 65.17 | 62.25 | 68.10 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 52.6% | 465 | 52.6% | -0.98 | 67.67 | 64.75 | 70.60 | — |
| — | — | 0.44 | — | +0.02 | 53.0% | 467.5 | 53.0% | -0.98 | 70.05 | 67.00 | 73.10 | — |
| — | — | 0.70 | — | +0.02 | 53.5% | 470 | 53.5% | -0.99 | 71.67 | 67.75 | 75.60 | — |
| — | — | 3.45 | — | +0.02 | 54.0% | 472.5 | 54.0% | -0.99 | 74.75 | 71.05 | 78.45 | — |
| — | — | 1.35 | — | +0.01 | 54.9% | 477.5 | 54.9% | -0.99 | 79.60 | 75.75 | 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.