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 | |
| — | 80.00 | 84.15 | 82.08 | +1.00 | 38.9% | 340 | 38.9% | -0.00 | — | — | 1.80 | — |
| — | 75.00 | 79.20 | 77.10 | +1.00 | 37.9% | 345 | 37.9% | -0.00 | — | — | 4.30 | — |
| — | 70.00 | 74.15 | 72.08 | +1.00 | 36.8% | 350 | 36.8% | -0.00 | — | — | 4.30 | — |
| — | 65.05 | 69.20 | 67.12 | +1.00 | 35.9% | 355 | 35.9% | -0.00 | — | — | 4.30 | — |
| — | 62.70 | 66.70 | 64.70 | +1.00 | 35.4% | 357.5 | 35.4% | -0.00 | — | — | 4.30 | — |
| — | 60.20 | 64.25 | 62.23 | +1.00 | 35.0% | 360 | 35.0% | -0.00 | — | — | 3.65 | — |
| — | 58.70 | 61.70 | 60.20 | +1.00 | 34.6% | 362.5 | 34.6% | -0.00 | — | — | 3.65 | — |
| — | 56.15 | 59.20 | 57.67 | +1.00 | 34.2% | 365 | 34.2% | -0.00 | — | — | 0.85 | — |
| — | 53.60 | 56.75 | 55.17 | +1.00 | 33.8% | 367.5 | 33.8% | -0.00 | — | — | 0.56 | — |
| — | 51.15 | 54.30 | 52.73 | +0.99 | 33.4% | 370 | 33.4% | -0.01 | — | — | 0.34 | — |
| — | 48.60 | 51.75 | 50.17 | +0.99 | 33.1% | 372.5 | 33.1% | -0.01 | — | — | 0.87 | — |
| — | 46.15 | 49.30 | 47.73 | +0.99 | 32.8% | 375 | 32.8% | -0.01 | — | — | 0.35 | — |
| — | 42.80 | 46.85 | 44.83 | +0.99 | 32.4% | 377.5 | 32.4% | -0.01 | — | — | 3.65 | — |
| — | 41.25 | 44.35 | 42.80 | +0.98 | 32.1% | 380 | 32.1% | -0.02 | — | — | 3.45 | — |
| — | 38.75 | 41.85 | 40.30 | +0.98 | 31.8% | 382.5 | 31.8% | -0.02 | — | — | 3.50 | — |
| — | 36.30 | 39.40 | 37.85 | +0.97 | 31.5% | 385 | 31.5% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 33.85 | 36.95 | 35.40 | +0.96 | 31.2% | 387.5 | 31.2% | -0.04 | — | — | 0.76 | — |
| — | 31.85 | 34.55 | 33.20 | +0.95 | 31.0% | 390 | 31.0% | -0.05 | — | — | 3.55 | — |
| — | 29.25 | 32.15 | 30.70 | +0.94 | 30.7% | 392.5 | 30.7% | -0.06 | — | — | 3.60 | — |
| — | 26.55 | 29.80 | 28.18 | +0.92 | 30.5% | 395 | 30.5% | -0.08 | — | — | 3.85 | — |
| — | 24.25 | 27.45 | 25.85 | +0.90 | 30.2% | 397.5 | 30.2% | -0.10 | — | — | 3.95 | — |
| — | 22.25 | 25.50 | 23.88 | +0.88 | 30.0% | 400 | 30.0% | -0.12 | 1.57 | 0.60 | 2.54 | — |
| — | 19.55 | 23.50 | 21.52 | +0.85 | 29.7% | 402.5 | 29.7% | -0.15 | 1.81 | 0.68 | 2.95 | — |
| — | 17.60 | 21.40 | 19.50 | +0.82 | 29.5% | 405 | 29.5% | -0.18 | 2.43 | 0.01 | 4.85 | — |
| — | 15.50 | 19.35 | 17.43 | +0.79 | 29.3% | 407.5 | 29.3% | -0.21 | 2.90 | 1.40 | 4.40 | — |
| — | 14.25 | 16.35 | 15.30 | +0.75 | 29.1% | 410 | 29.1% | -0.25 | 2.75 | 0.60 | 4.90 | — |
| — | 11.50 | 14.65 | 13.07 | +0.71 | 29.0% | 412.5 | 29.0% | -0.30 | 2.60 | 1.00 | 4.20 | — |
| — | 10.65 | 13.90 | 12.28 | +0.66 | 28.8% | 415 | 28.8% | -0.34 | 4.17 | 2.13 | 6.20 | — |
| — | 8.65 | 11.90 | 10.28 | +0.61 | 28.7% | 417.5 | 28.7% | -0.39 | 5.25 | 3.75 | 6.75 | — |
| — | 8.15 | 9.30 | 8.72 | +0.55 | 28.6% | 420 | 28.6% | -0.45 | 6.20 | 5.20 | 7.20 | — |
| — | 6.20 | 9.50 | 7.85 | +0.50 | 28.6% | 422.5 | 28.6% | -0.50 | 7.53 | 6.55 | 8.50 | — |
| — | 4.60 | 8.40 | 6.50 | +0.45 | 28.6% | 425 | 28.6% | -0.55 | 8.18 | 6.50 | 9.85 | — |
| — | 3.55 | 6.40 | 4.97 | +0.40 | 28.7% | 427.5 | 28.7% | -0.60 | 10.00 | 8.00 | 12.00 | — |
| — | 3.60 | 5.95 | 4.78 | +0.35 | 28.8% | 430 | 28.8% | -0.65 | 11.88 | 10.25 | 13.50 | — |
| — | 2.95 | 3.85 | 3.40 | +0.31 | 28.9% | 432.5 | 28.9% | -0.70 | 13.65 | 12.00 | 15.30 | — |
| — | 0.60 | 4.85 | 2.73 | +0.26 | 29.1% | 435 | 29.1% | -0.74 | 15.62 | 14.25 | 17.00 | — |
| — | — | 4.90 | — | +0.23 | 29.3% | 437.5 | 29.3% | -0.78 | 17.05 | 15.10 | 19.00 | — |
| — | 0.74 | 2.30 | 1.52 | +0.19 | 29.5% | 440 | 29.5% | -0.81 | 19.43 | 17.85 | 21.00 | — |
| — | 0.02 | 3.25 | 1.64 | +0.16 | 29.7% | 442.5 | 29.7% | -0.84 | 21.38 | 19.50 | 23.25 | — |
| — | — | 4.35 | — | +0.14 | 30.0% | 445 | 30.0% | -0.87 | 23.62 | 21.60 | 25.65 | — |
| — | — | 4.90 | — | +0.12 | 30.3% | 447.5 | 30.3% | -0.89 | 26.10 | 24.00 | 28.20 | — |
| — | — | 2.20 | — | +0.10 | 30.6% | 450 | 30.6% | -0.91 | 28.65 | 26.60 | 30.70 | — |
| — | — | 4.45 | — | +0.08 | 30.9% | 452.5 | 30.9% | -0.93 | 31.05 | 29.00 | 33.10 | — |
| — | — | 3.65 | — | +0.07 | 31.3% | 455 | 31.3% | -0.94 | 33.50 | 31.45 | 35.55 | — |
| — | — | 4.15 | — | +0.06 | 31.6% | 457.5 | 31.6% | -0.96 | 35.77 | 33.55 | 38.00 | — |
| — | — | 4.55 | — | +0.05 | 31.9% | 460 | 31.9% | -0.96 | 38.40 | 36.35 | 40.45 | — |
| — | — | 4.50 | — | +0.04 | 32.3% | 462.5 | 32.3% | -0.97 | 40.88 | 38.80 | 42.95 | — |
| — | — | 4.45 | — | +0.03 | 32.6% | 465 | 32.6% | -0.98 | 43.30 | 41.30 | 45.30 | — |
| — | — | 4.40 | — | +0.03 | 32.9% | 467.5 | 32.9% | -0.99 | 45.70 | 43.80 | 47.60 | — |
| — | — | 3.85 | — | +0.02 | 33.3% | 470 | 33.3% | -0.99 | 48.30 | 46.30 | 50.30 | — |
| — | — | 4.35 | — | +0.01 | 34.0% | 475 | 34.0% | -1.00 | 53.30 | 51.30 | 55.30 | — |
| — | — | 4.30 | — | +0.01 | 34.7% | 480 | 34.7% | -1.00 | 58.30 | 56.30 | 60.30 | — |
| — | — | 4.30 | — | +0.01 | 35.4% | 485 | 35.4% | -1.00 | 63.23 | 61.30 | 65.15 | — |
| — | — | 4.30 | — | +0.00 | 36.2% | 490 | 36.2% | -1.00 | 68.30 | 66.30 | 70.30 | — |
| — | — | 4.30 | — | +0.00 | 36.9% | 495 | 36.9% | -1.00 | 73.30 | 71.30 | 75.30 | — |
| — | — | 4.30 | — | +0.00 | 37.7% | 500 | 37.7% | -1.00 | 78.30 | 76.30 | 80.30 | — |
| — | — | 4.30 | — | +0.00 | 38.5% | 505 | 38.5% | -1.00 | 83.30 | 81.30 | 85.30 | — |
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.