Spot 409.80
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.45 | 85.45 | 81.95 | +0.99 | 69.1% | 327.5 | — | — | 0.20 | 0.03 | 0.37 | — |
| — | 73.50 | 80.45 | 76.97 | +0.99 | 67.4% | 332.5 | 67.4% | -0.01 | 0.20 | 0.06 | 0.34 | — |
| — | 71.05 | 78.00 | 74.53 | +0.99 | 66.6% | 335 | 66.6% | -0.01 | 0.27 | 0.05 | 0.49 | — |
| — | 66.10 | 73.00 | 69.55 | +0.98 | 64.9% | 340 | 64.9% | -0.02 | 0.32 | 0.09 | 0.54 | — |
| — | 63.65 | 70.60 | 67.12 | +0.98 | 64.2% | 342.5 | 64.2% | -0.02 | 0.42 | 0.12 | 0.73 | — |
| — | 61.20 | 68.00 | 64.60 | +0.98 | 63.4% | 345 | 63.4% | -0.02 | 0.39 | 0.08 | 0.69 | — |
| — | 58.75 | 65.65 | 62.20 | +0.97 | 62.7% | 347.5 | 62.7% | -0.03 | 0.57 | 0.30 | 0.84 | — |
| — | 56.35 | 63.30 | 59.83 | +0.97 | 62.0% | 350 | 62.0% | -0.03 | 0.69 | 0.40 | 0.99 | — |
| — | 53.90 | 60.90 | 57.40 | +0.97 | 61.3% | 352.5 | 61.3% | -0.03 | 0.66 | 0.20 | 1.11 | — |
| — | 51.50 | 58.50 | 55.00 | +0.96 | 60.7% | 355 | 60.7% | -0.04 | 0.71 | 0.17 | 1.25 | — |
| — | 49.15 | 56.00 | 52.58 | +0.95 | 60.1% | 357.5 | 60.1% | -0.05 | 0.74 | 0.28 | 1.20 | — |
| — | 46.75 | 53.75 | 50.25 | +0.95 | 59.6% | 360 | 59.6% | -0.05 | 1.07 | 0.40 | 1.74 | — |
| — | 44.40 | 51.40 | 47.90 | +0.94 | 59.1% | 362.5 | 59.1% | -0.06 | 1.02 | 0.51 | 1.54 | — |
| — | 42.10 | 49.00 | 45.55 | +0.93 | 58.6% | 365 | 58.6% | -0.07 | 1.16 | 0.56 | 1.75 | — |
| — | 39.80 | 46.80 | 43.30 | +0.92 | 58.2% | 367.5 | 58.2% | -0.08 | 1.40 | 0.84 | 1.96 | — |
| — | 37.50 | 44.55 | 41.02 | +0.91 | 57.8% | 370 | 57.8% | -0.09 | 1.86 | 1.33 | 2.40 | — |
| — | 35.25 | 42.35 | 38.80 | +0.89 | 57.4% | 372.5 | 57.4% | -0.10 | 2.49 | 0.78 | 4.20 | — |
| — | 33.10 | 40.45 | 36.77 | +0.88 | 57.0% | 375 | 57.0% | -0.12 | 2.23 | 1.54 | 2.91 | — |
| — | 30.95 | 38.20 | 34.58 | +0.86 | 56.7% | 377.5 | 56.7% | -0.14 | 2.74 | 0.73 | 4.75 | — |
| — | 28.80 | 36.15 | 32.48 | +0.84 | 56.3% | 380 | 56.3% | -0.16 | 3.29 | 2.67 | 3.90 | — |
| — | 26.75 | 33.30 | 30.02 | +0.82 | 56.0% | 382.5 | 56.0% | -0.18 | 3.91 | 2.07 | 5.75 | — |
| — | 25.35 | 31.60 | 28.48 | +0.80 | 55.7% | 385 | 55.7% | -0.20 | 4.20 | 2.99 | 5.40 | — |
| — | 23.40 | 28.80 | 26.10 | +0.78 | 55.4% | 387.5 | 55.4% | -0.22 | 4.70 | 3.00 | 6.40 | — |
| — | 21.55 | 26.60 | 24.07 | +0.75 | 55.2% | 390 | 55.2% | -0.25 | 5.21 | 2.56 | 7.85 | — |
| — | 19.70 | 24.95 | 22.32 | +0.73 | 54.9% | 392.5 | 54.9% | -0.27 | 5.86 | 2.97 | 8.75 | — |
| — | 17.95 | 24.00 | 20.98 | +0.70 | 54.7% | 395 | 54.7% | -0.30 | 6.53 | 5.65 | 7.40 | — |
| — | 16.15 | 22.35 | 19.25 | +0.67 | 54.5% | 397.5 | 54.5% | -0.33 | 7.53 | 6.00 | 9.05 | — |
| — | 15.85 | 21.05 | 18.45 | +0.64 | 54.3% | 400 | 54.3% | -0.36 | 8.47 | 6.95 | 10.00 | — |
| — | 13.15 | 18.60 | 15.88 | +0.61 | 54.1% | 402.5 | 54.1% | -0.39 | 9.53 | 6.85 | 12.20 | — |
| — | 12.65 | 17.20 | 14.93 | +0.58 | 53.9% | 405 | 53.9% | -0.42 | 10.30 | 9.60 | 11.00 | — |
| — | 11.25 | 15.85 | 13.55 | +0.55 | 53.8% | 407.5 | 53.8% | -0.45 | 11.60 | 8.60 | 14.60 | — |
| — | 10.70 | 13.20 | 11.95 | +0.51 | 53.7% | 410 | 53.7% | -0.49 | 13.70 | 11.85 | 15.55 | — |
| — | 9.35 | 12.00 | 10.68 | +0.48 | 53.5% | 412.5 | 53.5% | -0.52 | 14.18 | 11.60 | 16.75 | — |
| — | 7.30 | 11.75 | 9.53 | +0.45 | 53.4% | 415 | 53.4% | -0.55 | 15.30 | 14.40 | 16.20 | — |
| — | 6.10 | 10.00 | 8.05 | +0.42 | 53.4% | 417.5 | 53.4% | -0.59 | 16.68 | 13.40 | 19.95 | — |
| — | 6.25 | 9.00 | 7.62 | +0.38 | 53.3% | 420 | 53.3% | -0.62 | 19.45 | 17.35 | 21.55 | — |
| — | 4.10 | 9.55 | 6.83 | +0.35 | 53.3% | 422.5 | 53.3% | -0.65 | 20.20 | 17.20 | 23.20 | — |
| — | 3.35 | 8.00 | 5.67 | +0.32 | 53.2% | 425 | 53.2% | -0.68 | 21.48 | 19.50 | 23.45 | — |
| — | 3.00 | 8.10 | 5.55 | +0.30 | 53.2% | 427.5 | 53.2% | -0.71 | 24.15 | 21.70 | 26.60 | — |
| — | 3.95 | 5.30 | 4.62 | +0.27 | 53.3% | 430 | 53.3% | -0.73 | 25.73 | 23.55 | 27.90 | — |
| — | 3.00 | 7.35 | 5.17 | +0.25 | 53.3% | 432.5 | 53.3% | -0.76 | 27.18 | 24.10 | 30.25 | — |
| — | 2.96 | 6.00 | 4.48 | +0.22 | 53.4% | 435 | 53.4% | -0.78 | 29.25 | 26.10 | 32.40 | — |
| — | 1.99 | 6.05 | 4.02 | +0.20 | 53.5% | 437.5 | 53.5% | -0.80 | 32.08 | 29.70 | 34.45 | — |
| — | 2.60 | 3.40 | 3.00 | +0.18 | 53.6% | 440 | 53.6% | -0.82 | 33.52 | 30.00 | 37.05 | — |
| — | 0.86 | 4.50 | 2.68 | +0.16 | 53.8% | 442.5 | 53.8% | -0.84 | 34.62 | 32.00 | 37.25 | — |
| — | 0.95 | 2.35 | 1.65 | +0.15 | 54.0% | 445 | 54.0% | -0.86 | 38.38 | 35.40 | 41.35 | — |
| — | 0.90 | 3.00 | 1.95 | +0.13 | 54.3% | 447.5 | 54.3% | -0.87 | 39.62 | 36.45 | 42.80 | — |
| — | 1.29 | 1.94 | 1.61 | +0.11 | 54.5% | 450 | 54.5% | -0.89 | 42.05 | 39.85 | 44.25 | — |
| — | 0.54 | 2.70 | 1.62 | +0.10 | 54.8% | 452.5 | 54.8% | -0.90 | 44.52 | 40.90 | 48.15 | — |
| — | 1.19 | 1.60 | 1.40 | +0.09 | 55.2% | 455 | 55.2% | -0.91 | 46.92 | 43.40 | 50.45 | — |
| — | 0.85 | 1.76 | 1.30 | +0.08 | 55.5% | 457.5 | 55.5% | -0.92 | 49.25 | 46.05 | 52.45 | — |
| — | 0.84 | 1.14 | 0.99 | +0.07 | 55.9% | 460 | 55.9% | -0.93 | 50.90 | 48.15 | 53.65 | — |
| — | 0.23 | 2.22 | 1.23 | +0.07 | 56.3% | 462.5 | 56.3% | -0.94 | 54.08 | 50.55 | 57.60 | — |
| — | 0.68 | 0.85 | 0.77 | +0.06 | 56.8% | 465 | 56.8% | -0.95 | 56.48 | 53.00 | 59.95 | — |
| — | 0.36 | 1.08 | 0.72 | +0.05 | 57.3% | 467.5 | 57.3% | -0.95 | 58.90 | 55.40 | 62.40 | — |
| — | 0.50 | 1.16 | 0.83 | +0.05 | 57.8% | 470 | 57.8% | -0.96 | 61.42 | 58.00 | 64.85 | — |
| — | 0.18 | 1.60 | 0.89 | +0.04 | 58.3% | 472.5 | 58.3% | -0.96 | 63.77 | 60.30 | 67.25 | — |
| — | 0.38 | 0.50 | 0.44 | +0.04 | 58.9% | 475 | 58.9% | -0.97 | 66.35 | 63.00 | 69.70 | — |
| — | 0.14 | 0.55 | 0.34 | +0.03 | 60.1% | 480 | 60.1% | -0.97 | 71.17 | 67.70 | 74.65 | — |
| — | 0.09 | 0.91 | 0.50 | +0.03 | 60.7% | 482.5 | 60.7% | -0.98 | 73.67 | 70.25 | 77.10 | — |
| — | 0.10 | 1.23 | 0.67 | +0.02 | 61.9% | 487.5 | 61.9% | -0.98 | 78.65 | 75.20 | 82.10 | — |
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.