Spot 464.52
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.75 | 92.95 | 89.35 | +0.99 | 94.9% | 375 | — | — | 0.23 | 0.06 | 0.40 | — |
| — | 80.55 | 88.10 | 84.33 | +0.99 | 91.9% | 380 | 91.9% | -0.01 | 0.14 | 0.08 | 0.20 | — |
| — | 75.80 | 82.10 | 78.95 | +0.99 | 89.3% | 385 | 89.3% | -0.01 | 0.18 | 0.09 | 0.27 | — |
| — | 70.60 | 76.95 | 73.78 | +0.99 | 86.8% | 390 | 86.8% | -0.01 | 0.20 | 0.12 | 0.28 | — |
| — | 65.90 | 72.45 | 69.17 | +0.98 | 84.5% | 395 | 84.5% | -0.02 | 0.27 | 0.13 | 0.40 | — |
| — | 60.70 | 67.30 | 64.00 | +0.98 | 82.5% | 400 | 82.5% | -0.02 | 0.34 | 0.26 | 0.43 | — |
| — | 56.05 | 62.80 | 59.42 | +0.97 | 80.5% | 405 | 80.5% | -0.03 | 0.45 | 0.31 | 0.58 | — |
| — | 53.60 | 58.60 | 56.10 | +0.97 | 79.6% | 407.5 | 79.6% | -0.03 | 0.54 | 0.41 | 0.67 | — |
| — | 50.95 | 57.35 | 54.15 | +0.96 | 78.8% | 410 | 78.8% | -0.04 | 0.52 | 0.43 | 0.60 | — |
| — | 48.75 | 55.15 | 51.95 | +0.96 | 78.0% | 412.5 | 78.0% | -0.04 | 0.65 | 0.55 | 0.75 | — |
| — | 46.40 | 53.05 | 49.73 | +0.95 | 77.2% | 415 | 77.2% | -0.05 | 0.70 | 0.66 | 0.75 | — |
| — | 44.00 | 50.85 | 47.42 | +0.94 | 76.5% | 417.5 | 76.5% | -0.06 | 0.82 | 0.78 | 0.86 | — |
| — | 41.40 | 48.80 | 45.10 | +0.93 | 75.9% | 420 | 75.9% | -0.07 | 0.96 | 0.93 | 1.00 | — |
| — | 39.30 | 45.75 | 42.52 | +0.92 | 75.3% | 422.5 | 75.3% | -0.08 | 1.13 | 1.09 | 1.17 | — |
| — | 37.00 | 43.15 | 40.08 | +0.91 | 74.8% | 425 | 74.8% | -0.09 | 1.34 | 1.30 | 1.38 | — |
| — | 35.60 | 41.85 | 38.73 | +0.90 | 74.3% | 427.5 | 74.3% | -0.10 | 1.57 | 1.50 | 1.64 | — |
| — | 34.20 | 38.55 | 36.38 | +0.88 | 73.9% | 430 | 73.9% | -0.12 | 1.85 | 1.77 | 1.94 | — |
| — | 31.35 | 37.00 | 34.17 | +0.87 | 73.6% | 432.5 | 73.6% | -0.13 | 2.19 | 2.09 | 2.29 | — |
| — | 29.50 | 34.60 | 32.05 | +0.85 | 73.3% | 435 | 73.3% | -0.15 | 2.45 | 1.75 | 3.15 | — |
| — | 27.75 | 32.25 | 30.00 | +0.83 | 73.0% | 437.5 | 73.0% | -0.17 | 2.96 | 2.07 | 3.85 | — |
| — | 25.70 | 30.30 | 28.00 | +0.81 | 72.8% | 440 | 72.8% | -0.19 | 3.52 | 3.40 | 3.65 | — |
| — | 24.75 | 27.35 | 26.05 | +0.78 | 72.7% | 442.5 | 72.7% | -0.22 | 4.05 | 3.90 | 4.20 | — |
| — | 21.80 | 26.50 | 24.15 | +0.75 | 72.6% | 445 | 72.6% | -0.25 | 4.67 | 3.95 | 5.40 | — |
| — | 20.95 | 23.40 | 22.18 | +0.73 | 72.5% | 447.5 | 72.5% | -0.27 | 5.47 | 5.25 | 5.70 | — |
| — | 19.05 | 21.75 | 20.40 | +0.70 | 72.5% | 450 | 72.5% | -0.30 | 6.15 | 5.60 | 6.70 | — |
| — | 17.10 | 20.95 | 19.02 | +0.67 | 72.5% | 452.5 | 72.5% | -0.33 | 7.10 | 6.80 | 7.40 | — |
| — | 16.00 | 18.00 | 17.00 | +0.64 | 72.5% | 455 | 72.5% | -0.36 | 8.03 | 7.50 | 8.55 | — |
| — | 14.90 | 17.30 | 16.10 | +0.61 | 72.6% | 457.5 | 72.6% | -0.39 | 9.07 | 8.75 | 9.40 | — |
| — | 12.80 | 16.60 | 14.70 | +0.57 | 72.6% | 460 | 72.6% | -0.43 | 10.07 | 9.70 | 10.45 | — |
| — | 12.00 | 13.55 | 12.78 | +0.54 | 72.7% | 462.5 | 72.7% | -0.46 | 11.28 | 9.60 | 12.95 | — |
| — | 12.00 | 13.00 | 12.50 | +0.51 | 72.8% | 465 | 72.8% | -0.49 | 12.65 | 11.00 | 14.30 | — |
| — | 9.25 | 12.90 | 11.07 | +0.48 | 72.9% | 467.5 | 72.9% | -0.52 | 13.90 | 12.05 | 15.75 | — |
| — | 8.65 | 11.05 | 9.85 | +0.44 | 73.0% | 470 | 73.0% | -0.56 | 15.55 | 13.65 | 17.45 | — |
| — | 7.65 | 10.05 | 8.85 | +0.41 | 73.1% | 472.5 | 73.1% | -0.59 | 17.12 | 15.40 | 18.85 | — |
| — | 7.75 | 8.90 | 8.32 | +0.38 | 73.2% | 475 | 73.2% | -0.62 | 18.45 | 16.20 | 20.70 | — |
| — | 6.95 | 7.95 | 7.45 | +0.35 | 73.3% | 477.5 | 73.3% | -0.65 | 20.45 | 19.00 | 21.90 | — |
| — | 6.15 | 6.65 | 6.40 | +0.32 | 73.5% | 480 | 73.5% | -0.68 | 22.18 | 20.85 | 23.50 | — |
| — | 5.45 | 5.90 | 5.67 | +0.30 | 73.6% | 482.5 | 73.6% | -0.70 | 23.68 | 21.50 | 25.85 | — |
| — | 4.85 | 5.20 | 5.03 | +0.27 | 73.8% | 485 | 73.8% | -0.73 | 25.52 | 23.05 | 28.00 | — |
| — | 4.25 | 4.60 | 4.42 | +0.25 | 74.0% | 487.5 | 74.0% | -0.75 | 28.05 | 27.10 | 29.00 | — |
| — | 3.75 | 4.10 | 3.92 | +0.22 | 74.1% | 490 | 74.1% | -0.78 | 29.43 | 27.35 | 31.50 | — |
| — | 3.30 | 3.60 | 3.45 | +0.20 | 74.3% | 492.5 | 74.3% | -0.80 | 31.50 | 28.40 | 34.60 | — |
| — | 2.80 | 3.25 | 3.02 | +0.18 | 74.6% | 495 | 74.6% | -0.82 | 33.58 | 30.80 | 36.35 | — |
| — | 1.90 | 3.35 | 2.62 | +0.16 | 74.8% | 497.5 | 74.8% | -0.84 | 35.45 | 33.35 | 37.55 | — |
| — | 2.16 | 2.68 | 2.42 | +0.15 | 75.0% | 500 | 75.0% | -0.85 | 38.00 | 37.15 | 38.85 | — |
| — | 1.54 | 2.53 | 2.04 | +0.13 | 75.3% | 502.5 | 75.3% | -0.87 | 40.27 | 37.70 | 42.85 | — |
| — | 1.67 | 1.84 | 1.75 | +0.12 | 75.5% | 505 | 75.5% | -0.88 | 42.33 | 39.75 | 44.90 | — |
| — | 1.26 | 1.62 | 1.44 | +0.11 | 75.8% | 507.5 | 75.8% | -0.90 | 44.80 | 42.70 | 46.90 | — |
| — | 1.05 | 1.54 | 1.29 | +0.09 | 76.0% | 510 | 76.0% | -0.91 | 47.67 | 44.35 | 51.00 | — |
| — | 1.08 | 1.26 | 1.17 | +0.08 | 76.3% | 512.5 | 76.3% | -0.92 | 48.80 | 46.15 | 51.45 | — |
| — | 0.94 | 1.09 | 1.01 | +0.07 | 76.6% | 515 | 76.6% | -0.93 | 52.52 | 49.45 | 55.60 | — |
| — | 0.84 | 0.89 | 0.86 | +0.07 | 76.9% | 517.5 | 76.9% | -0.94 | 54.77 | 51.75 | 57.80 | — |
| — | 0.74 | 0.88 | 0.81 | +0.06 | 77.2% | 520 | 77.2% | -0.94 | 57.00 | 53.60 | 60.40 | — |
| — | 0.44 | 0.77 | 0.60 | +0.05 | 77.6% | 522.5 | 77.6% | -0.95 | 59.52 | 56.20 | 62.85 | — |
| — | 0.01 | 1.24 | 0.62 | +0.04 | 78.2% | 527.5 | 78.2% | -0.96 | 64.20 | 60.70 | 67.70 | — |
| — | 0.30 | 0.55 | 0.42 | +0.03 | 78.6% | 530 | 78.6% | -0.97 | 66.67 | 63.20 | 70.15 | — |
| — | 0.11 | 1.02 | 0.56 | +0.03 | 79.4% | 535 | 79.4% | -0.98 | 71.72 | 68.65 | 74.80 | — |
| — | 0.12 | 0.45 | 0.28 | +0.02 | 80.2% | 540 | 80.2% | -0.98 | 76.15 | 73.50 | 78.80 | — |
| — | 0.06 | 0.44 | 0.25 | +0.02 | 81.1% | 545 | 81.1% | -0.99 | 81.45 | 78.25 | 84.65 | — |
| — | 0.06 | 0.15 | 0.10 | +0.01 | 82.1% | 550 | 82.1% | -0.99 | 86.55 | 83.20 | 89.90 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 83.2% | 555 | 83.2% | -0.99 | 91.30 | 88.00 | 94.60 | — |
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.