Spot 446.24
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 74.05 | 81.40 | 77.72 | +1.00 | 99.8% | 370 | 99.8% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 69.10 | 76.45 | 72.78 | +0.99 | 96.0% | 375 | 96.0% | -0.01 | 0.33 | 0.03 | 0.62 | — |
| — | 63.35 | 71.85 | 67.60 | +0.99 | 92.5% | 380 | 92.5% | -0.01 | 0.16 | 0.05 | 0.27 | — |
| — | 58.65 | 66.55 | 62.60 | +0.99 | 89.3% | 385 | 89.3% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 54.70 | 60.25 | 57.48 | +0.98 | 86.6% | 390 | 86.6% | -0.02 | 0.33 | 0.14 | 0.51 | — |
| — | 48.80 | 56.70 | 52.75 | +0.98 | 84.2% | 395 | 84.2% | -0.02 | 0.34 | 0.19 | 0.50 | — |
| — | — | — | — | +0.97 | 83.2% | 397.5 | 83.2% | -0.03 | — | — | — | — |
| — | 44.90 | 50.25 | 47.58 | +0.97 | 82.2% | 400 | 82.2% | -0.03 | 0.43 | 0.18 | 0.68 | — |
| — | — | — | — | +0.96 | 81.3% | 402.5 | 81.3% | -0.04 | — | — | — | — |
| — | 39.05 | 46.95 | 43.00 | +0.95 | 80.5% | 405 | 80.5% | -0.05 | 0.74 | 0.18 | 1.30 | — |
| — | 36.65 | 44.60 | 40.62 | +0.94 | 79.7% | 407.5 | 79.7% | -0.06 | 0.61 | 0.41 | 0.81 | — |
| — | 34.10 | 42.70 | 38.40 | +0.93 | 79.0% | 410 | 79.0% | -0.07 | 0.81 | 0.68 | 0.93 | — |
| — | 31.95 | 40.45 | 36.20 | +0.92 | 78.4% | 412.5 | 78.4% | -0.08 | 0.98 | 0.73 | 1.24 | — |
| — | 29.60 | 37.55 | 33.58 | +0.90 | 77.9% | 415 | 77.9% | -0.10 | 1.19 | 1.04 | 1.33 | — |
| — | 27.10 | 35.65 | 31.38 | +0.88 | 77.4% | 417.5 | 77.4% | -0.12 | 1.44 | 1.25 | 1.63 | — |
| — | 26.05 | 31.45 | 28.75 | +0.86 | 77.0% | 420 | 77.0% | -0.14 | 1.70 | 1.37 | 2.03 | — |
| — | 23.10 | 30.85 | 26.98 | +0.84 | 76.6% | 422.5 | 76.6% | -0.16 | 1.83 | 1.41 | 2.25 | — |
| — | 22.25 | 27.20 | 24.73 | +0.82 | 76.4% | 425 | 76.4% | -0.18 | 2.62 | 2.18 | 3.05 | — |
| — | 18.80 | 26.45 | 22.62 | +0.79 | 76.1% | 427.5 | 76.1% | -0.21 | 2.83 | 1.85 | 3.80 | — |
| — | 18.55 | 23.25 | 20.90 | +0.76 | 75.9% | 430 | 75.9% | -0.24 | 3.68 | 2.86 | 4.50 | — |
| — | 16.55 | 21.40 | 18.98 | +0.73 | 75.8% | 432.5 | 75.8% | -0.27 | 4.10 | 3.00 | 5.20 | — |
| — | 15.15 | 19.65 | 17.40 | +0.69 | 75.7% | 435 | 75.7% | -0.31 | 4.88 | 3.90 | 5.85 | — |
| — | 13.35 | 18.00 | 15.68 | +0.66 | 75.7% | 437.5 | 75.7% | -0.34 | 5.85 | 3.85 | 7.85 | — |
| — | 12.15 | 16.45 | 14.30 | +0.62 | 75.7% | 440 | 75.7% | -0.38 | 6.35 | 5.40 | 7.30 | — |
| — | 10.65 | 14.65 | 12.65 | +0.58 | 75.8% | 442.5 | 75.8% | -0.42 | 7.55 | 5.60 | 9.50 | — |
| — | 9.25 | 13.65 | 11.45 | +0.54 | 75.9% | 445 | 75.9% | -0.46 | 8.57 | 6.60 | 10.55 | — |
| — | 8.45 | 12.20 | 10.32 | +0.50 | 76.0% | 447.5 | 76.0% | -0.50 | 9.88 | 7.60 | 12.15 | — |
| — | 7.05 | 9.80 | 8.43 | +0.46 | 76.2% | 450 | 76.2% | -0.54 | 11.62 | 10.40 | 12.85 | — |
| — | 6.15 | 8.95 | 7.55 | +0.42 | 76.4% | 452.5 | 76.4% | -0.58 | 13.57 | 11.60 | 15.55 | — |
| — | 5.30 | 7.70 | 6.50 | +0.39 | 76.6% | 455 | 76.6% | -0.61 | 14.75 | 13.65 | 15.85 | — |
| — | 4.55 | 7.15 | 5.85 | +0.35 | 76.8% | 457.5 | 76.8% | -0.65 | 15.88 | 14.40 | 17.35 | — |
| — | 4.20 | 5.65 | 4.92 | +0.31 | 77.1% | 460 | 77.1% | -0.69 | 17.57 | 15.15 | 20.00 | — |
| — | 3.35 | 5.20 | 4.28 | +0.28 | 77.3% | 462.5 | 77.3% | -0.72 | 19.50 | 16.85 | 22.15 | — |
| — | 3.15 | 4.15 | 3.65 | +0.25 | 77.6% | 465 | 77.6% | -0.75 | 21.48 | 19.00 | 23.95 | — |
| — | 2.58 | 3.65 | 3.12 | +0.23 | 77.9% | 467.5 | 77.9% | -0.78 | 23.38 | 20.70 | 26.05 | — |
| — | 2.50 | 3.00 | 2.75 | +0.20 | 78.2% | 470 | 78.2% | -0.80 | 25.45 | 22.80 | 28.10 | — |
| — | 1.78 | 2.88 | 2.33 | +0.17 | 78.5% | 472.5 | 78.5% | -0.83 | 27.55 | 24.85 | 30.25 | — |
| — | 1.70 | 2.17 | 1.94 | +0.15 | 78.8% | 475 | 78.8% | -0.85 | 30.30 | 28.60 | 32.00 | — |
| — | 1.38 | 1.91 | 1.65 | +0.13 | 79.1% | 477.5 | 79.1% | -0.87 | 32.70 | 29.45 | 35.95 | — |
| — | 1.07 | 1.72 | 1.40 | +0.11 | 79.5% | 480 | 79.5% | -0.89 | 35.62 | 33.00 | 38.25 | — |
| — | 1.01 | 1.36 | 1.19 | +0.10 | 79.8% | 482.5 | 79.8% | -0.90 | 37.15 | 33.90 | 40.40 | — |
| — | 0.79 | 1.40 | 1.09 | +0.08 | 80.2% | 485 | 80.2% | -0.92 | 39.50 | 36.15 | 42.85 | — |
| — | 0.41 | 1.32 | 0.86 | +0.07 | 80.6% | 487.5 | 80.6% | -0.93 | 41.88 | 38.55 | 45.20 | — |
| — | 0.62 | 1.01 | 0.81 | +0.06 | 81.0% | 490 | 81.0% | -0.94 | 44.25 | 40.90 | 47.60 | — |
| — | 0.55 | 0.85 | 0.70 | +0.05 | 81.5% | 492.5 | 81.5% | -0.95 | 46.62 | 43.30 | 49.95 | — |
| — | 0.33 | 0.54 | 0.43 | +0.05 | 82.1% | 495 | 82.1% | -0.95 | 48.45 | 45.75 | 51.15 | — |
| — | 0.25 | 0.85 | 0.55 | +0.04 | 82.9% | 497.5 | 82.9% | -0.96 | 51.00 | 48.15 | 53.85 | — |
| — | 0.35 | 0.59 | 0.47 | +0.04 | 83.9% | 500 | 83.9% | -0.96 | 53.35 | 50.60 | 56.10 | — |
| — | 0.21 | 0.53 | 0.37 | +0.03 | 85.8% | 505 | 85.8% | -0.97 | 58.65 | 55.50 | 61.80 | — |
| — | 0.18 | 0.32 | 0.25 | +0.02 | 87.5% | 510 | 87.5% | -0.98 | 63.15 | 60.45 | 65.85 | — |
| — | 0.07 | 0.70 | 0.39 | +0.02 | 88.2% | 512.5 | 88.2% | -0.98 | 66.12 | 62.40 | 69.85 | — |
| — | 0.06 | 0.33 | 0.20 | +0.01 | 89.5% | 517.5 | 89.5% | -0.99 | 71.38 | 67.60 | 75.15 | — |
| — | 0.03 | 0.14 | 0.09 | +0.01 | 91.0% | 522.5 | 91.0% | -0.99 | 76.65 | 72.30 | 81.00 | — |
| — | 0.05 | 0.33 | 0.19 | +0.01 | 92.8% | 527.5 | 92.8% | -0.99 | 81.50 | 77.30 | 85.70 | — |
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.