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 | |
| — | 72.90 | 80.15 | 76.53 | +0.98 | 61.7% | 345 | 61.7% | -0.02 | 0.48 | 0.18 | 0.79 | — |
| — | 68.00 | 75.55 | 71.78 | +0.97 | 60.4% | 350 | 60.4% | -0.03 | 0.60 | 0.21 | 1.00 | — |
| — | 63.10 | 70.55 | 66.83 | +0.96 | 59.1% | 355 | 59.1% | -0.04 | 0.44 | 0.19 | 0.69 | — |
| — | 58.30 | 66.00 | 62.15 | +0.96 | 57.9% | 360 | 57.9% | -0.04 | 0.81 | 0.37 | 1.24 | — |
| — | 53.50 | 61.20 | 57.35 | +0.94 | 56.7% | 365 | 56.7% | -0.06 | 0.91 | 0.47 | 1.35 | — |
| — | 51.15 | 58.75 | 54.95 | +0.94 | 56.2% | 367.5 | 56.2% | -0.06 | 1.15 | 0.63 | 1.67 | — |
| — | 48.80 | 56.50 | 52.65 | +0.93 | 55.7% | 370 | 55.7% | -0.07 | 1.35 | 1.00 | 1.70 | — |
| — | 46.45 | 54.00 | 50.23 | +0.92 | 55.2% | 372.5 | 55.2% | -0.08 | 1.31 | 0.78 | 1.84 | — |
| — | 44.05 | 52.15 | 48.10 | +0.91 | 54.7% | 375 | 54.7% | -0.09 | 1.58 | 1.13 | 2.03 | — |
| — | 43.45 | 48.35 | 45.90 | +0.90 | 54.3% | 377.5 | 54.3% | -0.10 | 1.99 | 1.49 | 2.49 | — |
| — | 39.60 | 46.20 | 42.90 | +0.89 | 53.8% | 380 | 53.8% | -0.11 | 2.01 | 1.33 | 2.69 | — |
| — | 37.40 | 45.10 | 41.25 | +0.87 | 53.4% | 382.5 | 53.4% | -0.13 | 2.35 | 1.59 | 3.10 | — |
| — | 35.20 | 42.75 | 38.98 | +0.86 | 53.0% | 385 | 53.0% | -0.14 | 2.75 | 2.31 | 3.20 | — |
| — | 33.05 | 40.75 | 36.90 | +0.84 | 52.7% | 387.5 | 52.7% | -0.15 | 3.02 | 2.20 | 3.85 | — |
| — | 30.95 | 38.60 | 34.77 | +0.83 | 52.4% | 390 | 52.4% | -0.17 | 3.18 | 2.76 | 3.60 | — |
| — | 30.35 | 36.95 | 33.65 | +0.81 | 52.1% | 392.5 | 52.1% | -0.19 | 4.17 | 3.60 | 4.75 | — |
| — | 30.45 | 32.80 | 31.62 | +0.79 | 51.8% | 395 | 51.8% | -0.21 | 4.30 | 4.05 | 4.55 | — |
| — | 27.45 | 30.85 | 29.15 | +0.77 | 51.5% | 397.5 | 51.5% | -0.23 | 4.97 | 4.05 | 5.90 | — |
| — | 25.65 | 28.90 | 27.27 | +0.75 | 51.3% | 400 | 51.3% | -0.25 | 5.60 | 5.25 | 5.95 | — |
| — | 23.90 | 27.05 | 25.48 | +0.72 | 51.1% | 402.5 | 51.1% | -0.28 | 6.28 | 5.30 | 7.25 | — |
| — | 22.20 | 25.25 | 23.73 | +0.70 | 50.9% | 405 | 50.9% | -0.30 | 7.03 | 6.00 | 8.05 | — |
| — | 20.65 | 23.50 | 22.07 | +0.68 | 50.7% | 407.5 | 50.7% | -0.33 | 7.55 | 6.80 | 8.30 | — |
| — | 19.15 | 21.80 | 20.48 | +0.65 | 50.6% | 410 | 50.6% | -0.35 | 8.72 | 8.25 | 9.20 | — |
| — | 17.70 | 20.15 | 18.93 | +0.62 | 50.5% | 412.5 | 50.5% | -0.38 | 9.85 | 8.80 | 10.90 | — |
| — | 16.35 | 18.65 | 17.50 | +0.59 | 50.4% | 415 | 50.4% | -0.41 | 10.93 | 9.85 | 12.00 | — |
| — | 15.00 | 17.20 | 16.10 | +0.57 | 50.3% | 417.5 | 50.3% | -0.44 | 11.47 | 10.55 | 12.40 | — |
| — | 14.35 | 15.40 | 14.88 | +0.54 | 50.3% | 420 | 50.3% | -0.46 | 13.07 | 11.85 | 14.30 | — |
| — | 12.55 | 14.65 | 13.60 | +0.51 | 50.3% | 422.5 | 50.3% | -0.49 | 14.40 | 13.10 | 15.70 | — |
| — | 11.45 | 13.15 | 12.30 | +0.48 | 50.3% | 425 | 50.3% | -0.52 | 16.07 | 15.10 | 17.05 | — |
| — | 10.35 | 12.05 | 11.20 | +0.45 | 50.3% | 427.5 | 50.3% | -0.55 | 17.18 | 15.85 | 18.50 | — |
| — | 9.95 | 11.35 | 10.65 | +0.42 | 50.3% | 430 | 50.3% | -0.58 | 18.82 | 17.55 | 20.10 | — |
| — | 8.45 | 10.40 | 9.43 | +0.40 | 50.4% | 432.5 | 50.4% | -0.60 | 20.25 | 18.75 | 21.75 | — |
| — | 7.70 | 9.40 | 8.55 | +0.37 | 50.4% | 435 | 50.4% | -0.63 | 21.88 | 20.20 | 23.55 | — |
| — | 6.80 | 8.65 | 7.72 | +0.35 | 50.5% | 437.5 | 50.5% | -0.66 | 23.23 | 21.80 | 24.65 | — |
| — | 6.65 | 7.30 | 6.97 | +0.32 | 50.6% | 440 | 50.6% | -0.68 | 25.27 | 24.20 | 26.35 | — |
| — | 5.55 | 7.20 | 6.38 | +0.30 | 50.7% | 442.5 | 50.7% | -0.70 | 27.38 | 25.65 | 29.10 | — |
| — | 5.15 | 6.60 | 5.88 | +0.28 | 50.8% | 445 | 50.8% | -0.73 | 29.55 | 28.05 | 31.05 | — |
| — | 4.65 | 5.70 | 5.17 | +0.26 | 51.0% | 447.5 | 51.0% | -0.75 | 31.32 | 29.55 | 33.10 | — |
| — | 4.00 | 5.45 | 4.72 | +0.23 | 51.1% | 450 | 51.1% | -0.77 | 33.20 | 31.20 | 35.20 | — |
| — | 3.60 | 5.00 | 4.30 | +0.22 | 51.3% | 452.5 | 51.3% | -0.79 | 35.30 | 33.25 | 37.35 | — |
| — | 3.45 | 4.00 | 3.73 | +0.20 | 51.5% | 455 | 51.5% | -0.80 | 38.08 | 35.05 | 41.10 | — |
| — | 2.91 | 4.20 | 3.56 | +0.18 | 51.7% | 457.5 | 51.7% | -0.82 | 39.73 | 37.30 | 42.15 | — |
| — | 2.66 | 3.20 | 2.93 | +0.17 | 51.9% | 460 | 51.9% | -0.84 | 42.23 | 40.15 | 44.30 | — |
| — | 2.06 | 3.55 | 2.81 | +0.15 | 52.1% | 462.5 | 52.1% | -0.85 | 43.90 | 40.05 | 47.75 | — |
| — | 1.90 | 2.64 | 2.27 | +0.14 | 52.4% | 465 | 52.4% | -0.86 | 46.48 | 43.00 | 49.95 | — |
| — | 1.57 | 2.77 | 2.17 | +0.13 | 52.6% | 467.5 | 52.6% | -0.88 | 48.95 | 45.65 | 52.25 | — |
| — | 1.57 | 2.47 | 2.02 | +0.12 | 52.9% | 470 | 52.9% | -0.89 | 51.40 | 48.30 | 54.50 | — |
| — | 1.50 | 2.16 | 1.83 | +0.11 | 53.1% | 472.5 | 53.1% | -0.90 | 53.00 | 49.15 | 56.85 | — |
| — | 1.17 | 2.04 | 1.60 | +0.10 | 53.4% | 475 | 53.4% | -0.91 | 55.48 | 51.80 | 59.15 | — |
| — | 0.84 | 2.09 | 1.47 | +0.09 | 53.7% | 477.5 | 53.7% | -0.92 | 57.58 | 53.65 | 61.50 | — |
| — | 0.96 | 1.50 | 1.23 | +0.08 | 54.0% | 480 | 54.0% | -0.93 | 60.33 | 56.80 | 63.85 | — |
| — | 0.59 | 1.65 | 1.12 | +0.07 | 54.3% | 482.5 | 54.3% | -0.93 | 62.30 | 58.20 | 66.40 | — |
| — | 0.63 | 1.45 | 1.04 | +0.07 | 54.6% | 485 | 54.6% | -0.94 | 64.70 | 60.60 | 68.80 | — |
| — | 0.44 | 1.47 | 0.95 | +0.06 | 54.9% | 487.5 | 54.9% | -0.95 | 67.00 | 62.80 | 71.20 | — |
| — | 0.51 | 0.98 | 0.74 | +0.05 | 55.2% | 490 | 55.2% | -0.95 | 69.60 | 65.60 | 73.60 | — |
| — | 0.62 | 1.01 | 0.81 | +0.05 | 55.6% | 492.5 | 55.6% | -0.96 | 71.97 | 68.05 | 75.90 | — |
| — | 0.37 | 0.75 | 0.56 | +0.05 | 55.9% | 495 | 55.9% | -0.96 | 75.03 | 71.70 | 78.35 | — |
| — | 0.24 | 1.10 | 0.67 | +0.04 | 56.2% | 497.5 | 56.2% | -0.97 | 77.95 | 75.10 | 80.80 | — |
| — | 0.21 | 1.09 | 0.65 | +0.03 | 57.0% | 502.5 | 57.0% | -0.97 | 81.85 | 77.85 | 85.85 | — |
| — | 0.40 | 0.76 | 0.58 | +0.03 | 57.3% | 505 | 57.3% | -0.98 | 85.33 | 82.45 | 88.20 | — |
| — | 0.38 | 0.71 | 0.55 | +0.03 | 58.1% | 510 | 58.1% | -0.98 | 90.08 | 87.00 | 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.