Spot 421.88
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.70 | 83.85 | 81.78 | +1.00 | 45.4% | 340 | 45.4% | +0.00 | — | — | 4.30 | — |
| — | 77.20 | 81.35 | 79.28 | +1.00 | 44.8% | 342.5 | 44.8% | +0.00 | — | — | 4.30 | — |
| — | 74.70 | 78.85 | 76.78 | +1.00 | 44.2% | 345 | 44.2% | +0.00 | — | — | 4.30 | — |
| — | 72.20 | 76.35 | 74.28 | +1.00 | 43.6% | 347.5 | 43.6% | +0.00 | — | — | 4.30 | — |
| — | 69.70 | 73.85 | 71.78 | +1.00 | 43.1% | 350 | 43.1% | +0.00 | — | — | 3.60 | — |
| — | 67.20 | 71.35 | 69.28 | +1.00 | 42.5% | 352.5 | 42.5% | +0.00 | — | — | 4.30 | — |
| — | 64.70 | 68.85 | 66.78 | +1.00 | 42.0% | 355 | 42.0% | +0.00 | — | — | 3.60 | — |
| — | 62.20 | 66.35 | 64.28 | +1.00 | 41.4% | 357.5 | 41.4% | +0.00 | — | — | 3.60 | — |
| — | 60.70 | 63.85 | 62.27 | +1.00 | 40.9% | 360 | 40.9% | +0.00 | — | — | 0.95 | — |
| — | 58.20 | 61.35 | 59.77 | +1.00 | 40.4% | 362.5 | 40.4% | +0.00 | — | — | 3.80 | — |
| — | 55.70 | 58.85 | 57.27 | +1.00 | 39.9% | 365 | 39.9% | +0.00 | — | — | 2.92 | — |
| — | 52.20 | 56.35 | 54.27 | +1.00 | 39.4% | 367.5 | 39.4% | -0.00 | — | — | 4.25 | — |
| — | 50.75 | 53.85 | 52.30 | +1.00 | 39.0% | 370 | 39.0% | -0.00 | — | — | 0.20 | — |
| — | 48.25 | 51.35 | 49.80 | +1.00 | 38.6% | 372.5 | 38.6% | -0.00 | — | — | 4.30 | — |
| — | 45.75 | 48.85 | 47.30 | +1.00 | 38.2% | 375 | 38.2% | -0.00 | — | — | 3.95 | — |
| — | 43.25 | 46.35 | 44.80 | +1.00 | 37.8% | 377.5 | 37.8% | -0.00 | — | — | 3.60 | — |
| — | 40.75 | 43.50 | 42.12 | +1.00 | 37.5% | 380 | 37.5% | -0.00 | — | — | 0.09 | — |
| — | 38.25 | 41.40 | 39.83 | +1.00 | 37.1% | 382.5 | 37.1% | -0.00 | — | — | 3.75 | — |
| — | 35.50 | 39.35 | 37.42 | +1.00 | 36.8% | 385 | 36.8% | -0.00 | — | — | 3.60 | — |
| — | 33.25 | 36.40 | 34.83 | +1.00 | 36.5% | 387.5 | 36.5% | -0.00 | — | — | 3.40 | — |
| — | 31.05 | 33.95 | 32.50 | +1.00 | 36.3% | 390 | 36.3% | -0.00 | — | — | 3.40 | — |
| — | 28.00 | 31.00 | 29.50 | +1.00 | 36.0% | 392.5 | 36.0% | -0.00 | — | — | 3.40 | — |
| — | 25.50 | 28.95 | 27.23 | +0.99 | 35.8% | 395 | 35.8% | -0.01 | — | — | 3.40 | — |
| — | 23.20 | 26.35 | 24.77 | +0.99 | 35.6% | 397.5 | 35.6% | -0.01 | — | — | 0.60 | — |
| — | 20.65 | 24.40 | 22.52 | +0.98 | 35.4% | 400 | 35.4% | -0.02 | — | — | 0.15 | — |
| — | 18.30 | 21.45 | 19.88 | +0.97 | 35.3% | 402.5 | 35.3% | -0.03 | — | — | 1.03 | — |
| — | 15.65 | 18.60 | 17.12 | +0.94 | 35.1% | 405 | 35.1% | -0.05 | 0.59 | 0.06 | 1.12 | — |
| — | 13.55 | 16.45 | 15.00 | +0.91 | 35.0% | 407.5 | 35.0% | -0.09 | 0.68 | 0.20 | 1.15 | — |
| — | 11.70 | 14.90 | 13.30 | +0.87 | 34.8% | 410 | 34.8% | -0.13 | 0.72 | 0.25 | 1.20 | — |
| — | 9.75 | 12.60 | 11.18 | +0.82 | 34.6% | 412.5 | 34.6% | -0.18 | 0.94 | 0.53 | 1.36 | — |
| — | 7.15 | 9.75 | 8.45 | +0.75 | 34.3% | 415 | 34.3% | -0.25 | 1.46 | 0.25 | 2.66 | — |
| — | 5.00 | 8.05 | 6.53 | +0.66 | 34.0% | 417.5 | 34.0% | -0.34 | 2.31 | 0.28 | 4.35 | — |
| — | 3.25 | 7.05 | 5.15 | +0.58 | 33.7% | 420 | 33.7% | -0.42 | 2.85 | 1.64 | 4.05 | — |
| — | 2.09 | 5.80 | 3.94 | +0.48 | 33.5% | 422.5 | 33.5% | -0.52 | 3.87 | 2.54 | 5.20 | — |
| — | 1.85 | 3.10 | 2.48 | +0.39 | 33.4% | 425 | 33.4% | -0.61 | 5.62 | 4.40 | 6.85 | — |
| — | 1.20 | 2.45 | 1.82 | +0.30 | 33.4% | 427.5 | 33.4% | -0.70 | 7.40 | 5.80 | 9.00 | — |
| — | 0.20 | 3.50 | 1.85 | +0.22 | 33.5% | 430 | 33.5% | -0.78 | 9.10 | 7.70 | 10.50 | — |
| — | 0.24 | 1.00 | 0.62 | +0.16 | 33.8% | 432.5 | 33.8% | -0.84 | 11.35 | 9.80 | 12.90 | — |
| — | 0.04 | 3.85 | 1.95 | +0.11 | 34.2% | 435 | 34.2% | -0.89 | 13.15 | 11.30 | 15.00 | — |
| — | — | 3.55 | — | +0.08 | 34.7% | 437.5 | 34.7% | -0.92 | 15.62 | 14.15 | 17.10 | — |
| — | — | 3.15 | — | +0.05 | 35.4% | 440 | 35.4% | -0.95 | 18.05 | 16.70 | 19.40 | — |
| — | — | 3.65 | — | +0.04 | 36.2% | 442.5 | 36.2% | -0.97 | 20.40 | 18.80 | 22.00 | — |
| — | — | 2.00 | — | +0.03 | 37.1% | 445 | 37.1% | -0.98 | 22.88 | 21.30 | 24.45 | — |
| — | — | 3.40 | — | +0.02 | 38.0% | 447.5 | 38.0% | -0.99 | 25.38 | 23.80 | 26.95 | — |
| — | — | 0.10 | — | +0.01 | 38.9% | 450 | 38.9% | -0.99 | 27.88 | 26.30 | 29.45 | — |
| — | — | 3.60 | — | +0.01 | 39.8% | 452.5 | 39.8% | -1.00 | 30.38 | 28.80 | 31.95 | — |
| — | — | 3.40 | — | +0.01 | 40.7% | 455 | 40.7% | -1.00 | 32.88 | 31.30 | 34.45 | — |
| — | — | 3.40 | — | +0.00 | 42.4% | 460 | 42.4% | -1.00 | 37.88 | 36.30 | 39.45 | — |
| — | — | 3.40 | — | +0.00 | 44.0% | 465 | 44.0% | -1.00 | 42.88 | 41.30 | 44.45 | — |
| — | — | 4.30 | — | +0.00 | 45.7% | 470 | 45.7% | -1.00 | 47.88 | 46.30 | 49.45 | — |
| — | — | 4.30 | — | +0.00 | 47.6% | 475 | 47.6% | -1.00 | 52.88 | 51.30 | 54.45 | — |
| — | — | 4.30 | — | +0.00 | 49.6% | 480 | 49.6% | -1.00 | 57.88 | 56.30 | 59.45 | — |
| — | — | 4.30 | — | +0.00 | 51.6% | 485 | 51.6% | -1.00 | 62.88 | 61.30 | 64.45 | — |
| — | — | 4.30 | — | +0.00 | 53.6% | 490 | 53.6% | -1.00 | 67.88 | 66.30 | 69.45 | — |
| — | — | 2.50 | — | +0.00 | 55.9% | 495 | 55.9% | -1.00 | 72.97 | 71.50 | 74.45 | — |
| — | — | 4.30 | — | +0.00 | 58.5% | 500 | 58.5% | -1.00 | 77.88 | 76.30 | 79.45 | — |
| — | — | 4.30 | — | +0.00 | 61.0% | 505 | 61.0% | -1.00 | 82.88 | 81.30 | 84.45 | — |
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.