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 | |
| — | — | — | — | +0.99 | 67.3% | 352.5 | 67.3% | -0.01 | — | — | — | — |
| — | — | — | — | +0.99 | 66.0% | 357.5 | 66.0% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 64.6% | 362.5 | 64.6% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 63.4% | 367.5 | 63.4% | -0.02 | — | — | — | — |
| — | 74.30 | 80.80 | 77.55 | +0.98 | 62.8% | 370 | 62.8% | -0.03 | 0.48 | 0.21 | 0.75 | — |
| — | 69.40 | 76.30 | 72.85 | +0.97 | 61.7% | 375 | 61.7% | -0.03 | 0.50 | 0.28 | 0.72 | — |
| — | 64.55 | 71.50 | 68.03 | +0.96 | 60.6% | 380 | 60.6% | -0.04 | 0.57 | 0.29 | 0.85 | — |
| — | — | — | — | +0.96 | 60.1% | 382.5 | 60.1% | -0.04 | — | — | — | — |
| — | 59.80 | 66.70 | 63.25 | +0.95 | 59.7% | 385 | 59.7% | -0.05 | 0.88 | 0.43 | 1.33 | — |
| — | — | — | — | +0.94 | 59.3% | 387.5 | 59.3% | -0.06 | — | — | — | — |
| — | 55.10 | 62.00 | 58.55 | +0.94 | 58.9% | 390 | 58.9% | -0.06 | 1.16 | 0.74 | 1.58 | — |
| — | — | — | — | +0.93 | 58.5% | 392.5 | 58.5% | -0.07 | — | — | — | — |
| — | 50.45 | 57.40 | 53.92 | +0.92 | 58.1% | 395 | 58.1% | -0.08 | 1.37 | 0.98 | 1.76 | — |
| — | — | — | — | +0.91 | 57.8% | 397.5 | 57.8% | -0.09 | — | — | — | — |
| — | 45.90 | 52.90 | 49.40 | +0.90 | 57.5% | 400 | 57.5% | -0.10 | 2.03 | 1.35 | 2.71 | — |
| — | — | — | — | +0.89 | 57.3% | 402.5 | 57.3% | -0.11 | — | — | — | — |
| — | 41.25 | 48.50 | 44.88 | +0.87 | 57.0% | 405 | 57.0% | -0.13 | 2.58 | 1.80 | 3.35 | — |
| — | — | — | — | +0.86 | 56.8% | 407.5 | 56.8% | -0.14 | — | — | — | — |
| — | 36.95 | 44.25 | 40.60 | +0.84 | 56.6% | 410 | 56.6% | -0.16 | 3.36 | 2.62 | 4.10 | — |
| — | — | — | — | +0.83 | 56.4% | 412.5 | 56.4% | -0.17 | — | — | — | — |
| — | 34.15 | 39.60 | 36.88 | +0.81 | 56.3% | 415 | 56.3% | -0.19 | 4.28 | 3.60 | 4.95 | — |
| — | — | — | — | +0.79 | 56.1% | 417.5 | 56.1% | -0.21 | — | — | — | — |
| — | 29.75 | 35.70 | 32.73 | +0.77 | 56.0% | 420 | 56.0% | -0.23 | 5.30 | 4.70 | 5.90 | — |
| — | — | — | — | +0.75 | 56.0% | 422.5 | 56.0% | -0.25 | — | — | — | — |
| — | 27.15 | 32.00 | 29.57 | +0.73 | 55.9% | 425 | 55.9% | -0.27 | 6.38 | 4.05 | 8.70 | — |
| — | — | — | — | +0.71 | 55.8% | 427.5 | 55.8% | -0.29 | — | — | — | — |
| — | 23.70 | 28.60 | 26.15 | +0.68 | 55.8% | 430 | 55.8% | -0.32 | 8.43 | 6.70 | 10.15 | — |
| — | — | — | — | +0.66 | 55.8% | 432.5 | 55.8% | -0.34 | — | — | — | — |
| — | 20.50 | 25.40 | 22.95 | +0.63 | 55.8% | 435 | 55.8% | -0.37 | 9.47 | 7.40 | 11.55 | — |
| — | — | — | — | +0.62 | 55.8% | 437.5 | 55.8% | -0.38 | — | — | — | — |
| — | 18.05 | 22.60 | 20.32 | +0.59 | 55.8% | 440 | 55.8% | -0.42 | 12.25 | 10.65 | 13.85 | — |
| — | — | — | — | +0.57 | 55.9% | 442.5 | 55.9% | -0.43 | — | — | — | — |
| — | 15.05 | 20.10 | 17.57 | +0.54 | 55.9% | 445 | 55.9% | -0.46 | 14.35 | 12.65 | 16.05 | — |
| — | — | — | — | +0.52 | 56.0% | 447.5 | 56.0% | -0.48 | — | — | — | — |
| — | 12.65 | 17.00 | 14.82 | +0.48 | 56.1% | 450 | 56.1% | -0.51 | 17.27 | 15.55 | 19.00 | — |
| — | — | — | — | +0.47 | 56.2% | 452.5 | 56.2% | -0.54 | — | — | — | — |
| — | 11.20 | 14.85 | 13.03 | +0.43 | 56.3% | 455 | 56.3% | -0.57 | 19.70 | 17.25 | 22.15 | — |
| — | — | — | — | +0.42 | 56.4% | 457.5 | 56.4% | -0.59 | — | — | — | — |
| — | 10.30 | 12.80 | 11.55 | — | — | 460 | — | — | 22.88 | 20.50 | 25.25 | — |
| — | — | — | — | +0.37 | 56.6% | 462.5 | 56.6% | -0.63 | — | — | — | — |
| — | 7.25 | 11.20 | 9.22 | — | — | 465 | 56.7% | -0.66 | 26.65 | 23.80 | 29.50 | — |
| — | — | — | — | +0.32 | 56.8% | 467.5 | 56.8% | -0.68 | — | — | — | — |
| — | 6.25 | 9.10 | 7.67 | +0.30 | 57.0% | 470 | 57.0% | -0.70 | 29.70 | 27.40 | 32.00 | — |
| — | — | — | — | +0.28 | 57.1% | 472.5 | 57.1% | -0.72 | — | — | — | — |
| — | 5.20 | 7.95 | 6.58 | +0.26 | 57.3% | 475 | 57.3% | -0.74 | 33.73 | 31.15 | 36.30 | — |
| — | 5.50 | 8.40 | 6.95 | +0.24 | 57.4% | 477.5 | 57.4% | -0.76 | 36.17 | 34.00 | 38.35 | — |
| — | 5.00 | 6.95 | 5.97 | +0.22 | 57.6% | 480 | 57.6% | -0.78 | 37.45 | 35.15 | 39.75 | — |
| — | 2.78 | 7.90 | 5.34 | +0.21 | 57.8% | 482.5 | 57.8% | -0.79 | 39.73 | 37.05 | 42.40 | — |
| — | 4.00 | 5.05 | 4.53 | +0.19 | 57.9% | 485 | 57.9% | -0.81 | 41.58 | 39.10 | 44.05 | — |
| — | 3.00 | 7.30 | 5.15 | +0.18 | 58.1% | 487.5 | 58.1% | -0.82 | 43.98 | 41.20 | 46.75 | — |
| — | 3.15 | 4.90 | 4.03 | +0.17 | 58.3% | 490 | 58.3% | -0.84 | 46.88 | 43.50 | 50.25 | — |
| — | 1.92 | 6.60 | 4.26 | +0.15 | 58.5% | 492.5 | 58.5% | -0.85 | 48.70 | 45.05 | 52.35 | — |
| — | 2.47 | 3.85 | 3.16 | +0.14 | 58.7% | 495 | 58.7% | -0.86 | 50.50 | 47.80 | 53.20 | — |
| — | 2.20 | 3.75 | 2.98 | +0.13 | 58.9% | 497.5 | 58.9% | -0.87 | 52.98 | 49.45 | 56.50 | — |
| — | 2.01 | 3.20 | 2.60 | +0.12 | 59.1% | 500 | 59.1% | -0.88 | 55.10 | 53.10 | 57.10 | — |
| — | 1.62 | 2.67 | 2.15 | +0.10 | 59.6% | 505 | 59.6% | -0.90 | 59.17 | 56.35 | 62.00 | — |
| — | 1.43 | 2.01 | 1.72 | +0.09 | 60.1% | 510 | 60.1% | -0.92 | 64.45 | 61.00 | 67.90 | — |
| — | 0.79 | 2.25 | 1.52 | +0.08 | 60.3% | 512.5 | 60.3% | -0.92 | 66.80 | 63.35 | 70.25 | — |
| — | 0.75 | 1.82 | 1.28 | +0.07 | 60.9% | 517.5 | 60.9% | -0.94 | 71.55 | 68.10 | 75.00 | — |
| — | 0.69 | 1.67 | 1.18 | +0.06 | 61.4% | 522.5 | 61.4% | -0.95 | 76.35 | 72.90 | 79.80 | — |
| — | 0.48 | 1.49 | 0.98 | +0.05 | 62.0% | 527.5 | 62.0% | -0.96 | 81.20 | 77.75 | 84.65 | — |
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.