Spot 420.96
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.00 | 74.50 | 70.75 | — | — | 350 | — | — | 0.10 | 0.03 | 0.18 | — |
| — | 57.05 | 63.80 | 60.42 | — | — | 360 | — | — | 0.15 | 0.05 | 0.26 | — |
| — | 47.40 | 54.75 | 51.08 | — | — | 370 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 37.35 | 46.20 | 41.77 | — | — | 380 | — | — | 0.43 | 0.30 | 0.57 | — |
| — | 31.50 | 38.85 | 35.17 | — | — | 387.5 | — | — | 0.73 | 0.71 | 0.75 | — |
| — | 28.85 | 36.50 | 32.67 | — | — | 390 | — | — | 0.91 | 0.89 | 0.92 | — |
| — | 25.85 | 33.35 | 29.60 | — | — | 392.5 | 62.0% | -0.10 | 1.11 | 1.08 | 1.14 | — |
| — | 23.60 | 31.60 | 27.60 | +0.88 | 61.3% | 395 | 61.3% | -0.12 | 1.35 | 1.32 | 1.39 | — |
| — | 24.75 | 29.30 | 27.02 | +0.86 | 60.8% | 397.5 | 60.8% | -0.14 | 1.66 | 1.62 | 1.69 | — |
| — | 19.15 | 27.45 | 23.30 | +0.84 | 60.3% | 400 | 60.3% | -0.16 | 2.02 | 1.96 | 2.09 | — |
| — | 18.55 | 24.40 | 21.48 | +0.81 | 59.9% | 402.5 | 59.9% | -0.19 | 2.46 | 2.39 | 2.54 | — |
| — | 19.10 | 19.85 | 19.48 | +0.78 | 59.7% | 405 | 59.7% | -0.22 | 2.98 | 2.90 | 3.05 | — |
| — | 17.20 | 17.95 | 17.57 | +0.74 | 59.4% | 407.5 | 59.4% | -0.26 | 3.60 | 3.50 | 3.70 | — |
| — | 15.60 | 16.00 | 15.80 | +0.71 | 59.2% | 410 | 59.2% | -0.29 | 4.33 | 4.25 | 4.40 | — |
| — | 13.95 | 14.30 | 14.12 | +0.67 | 59.1% | 412.5 | 59.1% | -0.33 | 5.10 | 5.00 | 5.20 | — |
| — | 12.30 | 12.70 | 12.50 | +0.62 | 58.9% | 415 | 58.9% | -0.38 | 6.03 | 5.90 | 6.15 | — |
| — | 10.90 | 11.20 | 11.05 | +0.58 | 58.8% | 417.5 | 58.8% | -0.42 | 7.05 | 6.90 | 7.20 | — |
| — | 9.65 | 9.85 | 9.75 | +0.54 | 58.8% | 420 | 58.8% | -0.46 | 8.22 | 8.05 | 8.40 | — |
| — | 8.35 | 8.65 | 8.50 | +0.49 | 58.8% | 422.5 | 58.8% | -0.51 | 9.50 | 9.35 | 9.65 | — |
| — | 7.25 | 7.50 | 7.38 | +0.45 | 58.9% | 425 | 58.9% | -0.55 | 10.90 | 10.70 | 11.10 | — |
| — | 6.25 | 6.50 | 6.38 | +0.41 | 58.8% | 427.5 | 58.8% | -0.60 | 12.40 | 12.25 | 12.55 | — |
| — | 5.40 | 5.60 | 5.50 | +0.36 | 59.3% | 430 | 59.3% | -0.64 | 14.00 | 13.85 | 14.15 | — |
| — | 4.60 | 4.80 | 4.70 | +0.33 | 59.5% | 432.5 | 59.5% | -0.68 | 15.72 | 15.55 | 15.90 | — |
| — | 4.00 | 4.10 | 4.05 | +0.29 | 59.8% | 435 | 59.8% | -0.71 | 17.55 | 17.30 | 17.80 | — |
| — | 3.35 | 3.50 | 3.42 | +0.26 | 60.1% | 437.5 | 60.1% | -0.75 | 19.43 | 19.05 | 19.80 | — |
| — | 2.84 | 2.97 | 2.90 | +0.22 | 60.3% | 440 | 60.3% | -0.78 | 21.43 | 21.15 | 21.70 | — |
| — | 2.40 | 2.53 | 2.46 | +0.20 | 60.8% | 442.5 | 60.8% | -0.81 | 24.55 | 21.45 | 27.65 | — |
| — | 2.02 | 2.13 | 2.08 | +0.17 | 61.3% | 445 | 61.3% | -0.83 | 26.38 | 23.55 | 29.20 | — |
| — | 1.67 | 1.81 | 1.74 | +0.15 | 61.7% | 447.5 | 61.7% | -0.85 | 28.82 | 25.55 | 32.10 | — |
| — | 1.42 | 1.51 | 1.47 | +0.13 | 62.1% | 450 | 62.1% | -0.87 | 30.75 | 29.55 | 31.95 | — |
| — | 1.19 | 1.27 | 1.23 | +0.11 | 62.6% | 452.5 | 62.6% | -0.89 | 33.67 | 30.60 | 36.75 | — |
| — | 1.01 | 1.06 | 1.03 | +0.09 | 63.1% | 455 | 63.1% | -0.91 | 35.33 | 31.45 | 39.20 | — |
| — | 0.84 | 0.89 | 0.86 | +0.08 | 63.7% | 457.5 | 63.7% | -0.92 | 38.27 | 35.20 | 41.35 | — |
| — | 0.71 | 0.75 | 0.73 | +0.07 | 64.3% | 460 | 64.3% | -0.93 | 41.48 | 39.00 | 43.95 | — |
| — | 0.60 | 0.63 | 0.61 | +0.06 | 64.9% | 462.5 | 64.9% | -0.94 | 42.42 | 38.40 | 46.45 | — |
| — | 0.49 | 0.54 | 0.52 | +0.05 | 65.6% | 465 | 65.6% | -0.95 | 45.95 | 43.20 | 48.70 | — |
| — | 0.01 | 0.82 | 0.41 | +0.04 | 66.2% | 467.5 | 66.2% | -0.96 | 47.08 | 42.45 | 51.70 | — |
| — | 0.21 | 0.59 | 0.40 | +0.04 | 66.9% | 470 | 66.9% | -0.97 | 50.88 | 48.20 | 53.55 | — |
| — | 0.10 | 0.38 | 0.24 | +0.03 | 67.6% | 472.5 | 67.6% | -0.97 | 52.02 | 48.05 | 56.00 | — |
| — | 0.03 | 0.85 | 0.44 | +0.03 | 68.3% | 475 | 68.3% | -0.98 | 55.20 | 52.10 | 58.30 | — |
| — | 0.10 | 0.60 | 0.35 | +0.02 | 69.0% | 477.5 | 69.0% | -0.98 | 56.98 | 53.00 | 60.95 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 69.7% | 480 | 69.7% | -0.98 | 60.55 | 58.00 | 63.10 | — |
| — | 0.01 | 0.38 | 0.20 | +0.02 | 70.4% | 482.5 | 70.4% | -0.98 | 61.67 | 57.75 | 65.60 | — |
| — | 0.09 | 0.20 | 0.14 | +0.02 | 71.2% | 485 | 71.2% | -0.99 | 65.22 | 62.40 | 68.05 | — |
| — | 0.04 | 0.42 | 0.23 | +0.01 | 71.9% | 487.5 | 71.9% | -0.99 | 66.42 | 62.20 | 70.65 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 72.6% | 490 | 72.6% | -0.99 | 70.55 | 67.95 | 73.15 | — |
| — | 0.03 | 0.23 | 0.13 | +0.01 | 73.4% | 492.5 | 73.4% | -0.99 | 72.28 | 69.00 | 75.55 | — |
| — | 0.02 | 0.24 | 0.13 | +0.01 | 74.1% | 495 | 74.1% | -1.00 | 74.08 | 70.10 | 78.05 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 74.9% | 497.5 | 74.9% | -1.00 | 76.53 | 72.55 | 80.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 76.4% | 502.5 | 76.4% | -1.00 | 81.55 | 77.60 | 85.50 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 77.1% | 505 | 77.1% | -1.00 | 84.38 | 80.75 | 88.00 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 78.7% | 510 | 78.7% | -1.00 | 90.20 | 87.25 | 93.15 | — |
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.