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 | |
| — | 79.25 | 86.00 | 82.62 | +0.97 | 62.9% | 327.5 | 62.9% | -0.03 | 0.60 | 0.24 | 0.97 | — |
| — | 74.40 | 81.40 | 77.90 | +0.96 | 61.9% | 332.5 | 61.9% | -0.04 | 1.14 | 0.34 | 1.93 | — |
| — | 71.95 | 78.95 | 75.45 | +0.96 | 61.4% | 335 | 61.4% | -0.04 | 1.25 | 0.32 | 2.17 | — |
| — | 67.20 | 74.00 | 70.60 | +0.95 | 60.5% | 340 | 60.5% | -0.05 | 1.10 | 0.56 | 1.65 | — |
| — | 64.85 | 71.85 | 68.35 | +0.95 | 60.0% | 342.5 | 60.0% | -0.05 | 1.34 | 0.47 | 2.21 | — |
| — | 62.50 | 69.55 | 66.03 | +0.94 | 59.6% | 345 | 59.6% | -0.06 | 1.42 | 0.54 | 2.29 | — |
| — | 60.15 | 67.00 | 63.58 | +0.93 | 59.2% | 347.5 | 59.2% | -0.07 | 1.73 | 0.77 | 2.68 | — |
| — | 57.85 | 64.90 | 61.38 | +0.93 | 58.8% | 350 | 58.8% | -0.08 | 1.60 | 0.93 | 2.28 | — |
| — | 55.60 | 62.65 | 59.12 | +0.92 | 58.4% | 352.5 | 58.4% | -0.08 | 2.36 | 1.07 | 3.65 | — |
| — | 53.30 | 60.40 | 56.85 | +0.91 | 58.1% | 355 | 58.1% | -0.09 | 2.37 | 1.08 | 3.65 | — |
| — | 51.10 | 58.20 | 54.65 | +0.90 | 57.7% | 357.5 | 57.7% | -0.10 | 2.61 | 0.72 | 4.50 | — |
| — | 48.85 | 56.00 | 52.42 | +0.89 | 57.4% | 360 | 57.4% | -0.11 | 2.07 | 1.14 | 3.00 | — |
| — | 46.70 | 53.90 | 50.30 | +0.88 | 57.1% | 362.5 | 57.1% | -0.12 | 3.08 | 1.25 | 4.90 | — |
| — | 44.60 | 51.75 | 48.17 | +0.87 | 56.7% | 365 | 56.7% | -0.13 | 3.75 | 1.50 | 6.00 | — |
| — | 42.50 | 49.65 | 46.08 | +0.86 | 56.5% | 367.5 | 56.5% | -0.15 | 4.46 | 1.77 | 7.15 | — |
| — | 40.35 | 47.80 | 44.08 | +0.84 | 56.2% | 370 | 56.2% | -0.16 | 3.23 | 1.55 | 4.90 | — |
| — | 38.35 | 45.55 | 41.95 | +0.83 | 55.9% | 372.5 | 55.9% | -0.18 | 4.82 | 2.23 | 7.40 | — |
| 1 | 36.40 | 43.55 | 39.98 | +0.81 | 55.7% | 375 | 55.7% | -0.19 | 5.75 | 3.50 | 8.00 | 54 |
| — | 34.90 | 41.30 | 38.10 | +0.80 | 55.5% | 377.5 | 55.5% | -0.20 | 5.59 | 2.83 | 8.35 | — |
| 3 | 32.95 | 39.50 | 36.23 | +0.78 | 55.3% | 380 | 55.3% | -0.22 | 6.45 | 3.60 | 9.30 | — |
| — | 31.75 | 36.20 | 33.98 | +0.76 | 55.1% | 382.5 | 55.1% | -0.24 | 6.92 | 3.95 | 9.90 | — |
| — | 29.85 | 34.70 | 32.27 | +0.74 | 54.9% | 385 | 54.9% | -0.26 | 7.65 | 5.95 | 9.35 | — |
| — | 27.60 | 34.00 | 30.80 | +0.72 | 54.7% | 387.5 | 54.7% | -0.28 | 8.60 | 5.55 | 11.65 | — |
| — | 25.80 | 30.85 | 28.32 | +0.70 | 54.6% | 390 | 54.6% | -0.30 | 9.78 | 7.55 | 12.00 | — |
| — | 24.10 | 30.05 | 27.07 | +0.68 | 54.4% | 392.5 | 54.4% | -0.32 | 10.03 | 7.20 | 12.85 | — |
| — | 22.50 | 28.50 | 25.50 | +0.66 | 54.3% | 395 | 54.3% | -0.34 | 11.12 | 10.05 | 12.20 | — |
| — | 21.00 | 26.10 | 23.55 | +0.64 | 54.2% | 397.5 | 54.2% | -0.36 | 12.80 | 10.85 | 14.75 | — |
| — | 20.60 | 24.70 | 22.65 | +0.61 | 54.1% | 400 | 54.1% | -0.39 | 13.18 | 11.55 | 14.80 | — |
| — | 18.00 | 23.40 | 20.70 | +0.59 | 54.0% | 402.5 | 54.0% | -0.41 | 13.93 | 10.60 | 17.25 | — |
| — | 17.50 | 21.25 | 19.38 | +0.57 | 54.0% | 405 | 54.0% | -0.43 | 15.22 | 12.40 | 18.05 | — |
| — | 15.90 | 21.35 | 18.62 | +0.55 | 53.9% | 407.5 | 53.9% | -0.46 | 16.48 | 13.65 | 19.30 | — |
| — | 16.50 | 19.55 | 18.02 | — | — | 410 | — | — | 17.73 | 14.90 | 20.55 | — |
| — | 12.95 | 18.35 | 15.65 | — | — | 412.5 | — | — | 18.02 | 16.25 | 19.80 | — |
| — | 12.45 | 17.95 | 15.20 | — | — | 415 | 53.8% | -0.53 | 20.43 | 17.55 | 23.30 | — |
| — | 10.85 | 16.45 | 13.65 | +0.45 | 53.9% | 417.5 | — | — | 21.93 | 19.10 | 24.75 | — |
| — | 11.30 | 15.40 | 13.35 | — | — | 420 | — | — | 23.20 | 21.10 | 25.30 | — |
| — | 11.20 | 13.55 | 12.38 | — | — | 422.5 | — | — | 24.77 | 21.75 | 27.80 | — |
| — | 8.75 | 14.35 | 11.55 | — | — | 425 | — | — | 26.57 | 23.85 | 29.30 | — |
| — | 7.15 | 12.70 | 9.93 | — | — | 427.5 | — | — | 28.27 | 25.55 | 31.00 | — |
| — | 7.45 | 10.75 | 9.10 | — | — | 430 | 54.0% | -0.66 | 29.80 | 27.20 | 32.40 | — |
| — | 5.65 | 11.20 | 8.43 | — | — | 432.5 | — | — | 31.73 | 29.00 | 34.45 | — |
| — | 7.45 | 8.50 | 7.97 | — | — | 435 | 56.6% | -0.70 | 33.50 | 30.80 | 36.20 | — |
| — | 5.05 | 9.60 | 7.33 | +0.29 | 54.3% | 437.5 | — | — | 35.30 | 32.65 | 37.95 | — |
| — | 6.00 | 9.00 | 7.50 | — | — | 440 | — | — | 37.27 | 34.55 | 40.00 | — |
| — | 4.60 | 8.80 | 6.70 | — | — | 442.5 | — | — | 39.23 | 36.50 | 41.95 | — |
| — | 3.30 | 9.00 | 6.15 | — | — | 445 | — | — | 40.77 | 37.65 | 43.90 | — |
| — | 2.20 | 7.80 | 5.00 | — | — | 447.5 | — | — | 42.80 | 39.70 | 45.90 | — |
| — | 3.25 | 5.05 | 4.15 | — | — | 450 | — | — | 44.85 | 41.75 | 47.95 | — |
| — | 2.32 | 7.35 | 4.83 | — | — | 452.5 | — | — | 47.12 | 43.45 | 50.80 | — |
| — | 1.80 | 4.30 | 3.05 | — | — | 455 | 55.3% | -0.82 | 49.27 | 45.60 | 52.95 | — |
| — | 1.14 | 6.80 | 3.97 | — | — | 457.5 | — | — | 51.55 | 48.00 | 55.10 | — |
| — | 1.15 | 6.25 | 3.70 | — | — | 460 | — | — | 53.65 | 50.00 | 57.30 | — |
| — | 1.00 | 5.60 | 3.30 | +0.15 | 55.9% | 462.5 | 55.9% | -0.86 | 55.88 | 52.25 | 59.50 | — |
| — | 1.00 | 4.45 | 2.73 | +0.14 | 56.1% | 465 | 56.1% | -0.87 | 58.15 | 54.55 | 61.75 | — |
| — | 0.77 | 5.20 | 2.98 | +0.13 | 56.3% | 467.5 | 56.3% | -0.88 | 60.50 | 57.00 | 64.00 | — |
| — | 1.38 | 3.70 | 2.54 | +0.12 | 56.5% | 470 | 56.5% | -0.88 | 62.95 | 60.00 | 65.90 | — |
| — | 0.63 | 5.25 | 2.94 | +0.11 | 56.7% | 472.5 | 56.7% | -0.89 | 65.05 | 61.45 | 68.65 | — |
| — | 0.95 | 2.59 | 1.77 | +0.10 | 57.0% | 475 | 57.0% | -0.90 | 67.47 | 64.00 | 70.95 | — |
| — | 0.69 | 2.33 | 1.51 | +0.09 | 57.5% | 480 | 57.5% | -0.92 | 72.15 | 68.60 | 75.70 | — |
| — | 0.71 | 2.66 | 1.69 | +0.08 | 57.7% | 482.5 | 57.7% | -0.92 | 74.55 | 71.00 | 78.10 | — |
| — | 0.67 | 2.29 | 1.48 | +0.07 | 58.3% | 487.5 | 58.3% | -0.93 | 79.45 | 76.00 | 82.90 | — |
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.