Spot 402.87
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.00 | 80.30 | 78.15 | +1.00 | 38.0% | 325 | 38.0% | -0.00 | — | — | 3.60 | — |
| — | 70.95 | 75.30 | 73.12 | +1.00 | 37.2% | 330 | 37.2% | -0.00 | — | — | 4.90 | — |
| — | 66.75 | 69.85 | 68.30 | +1.00 | 36.4% | 335 | 36.4% | -0.00 | — | — | 3.40 | — |
| — | 61.25 | 65.00 | 63.12 | +1.00 | 35.8% | 340 | 35.8% | -0.00 | — | — | 0.08 | — |
| — | 56.70 | 59.35 | 58.02 | +1.00 | 35.3% | 345 | 35.3% | -0.00 | — | — | 3.80 | — |
| — | 51.05 | 55.40 | 53.23 | +1.00 | 35.1% | 350 | 35.1% | -0.00 | — | — | 3.40 | — |
| — | 46.00 | 50.35 | 48.17 | +1.00 | 35.2% | 355 | 35.2% | -0.00 | — | — | 3.60 | — |
| — | 43.55 | 47.85 | 45.70 | +1.00 | 35.3% | 357.5 | 35.3% | -0.00 | — | — | 4.90 | — |
| — | 41.75 | 44.90 | 43.33 | +1.00 | 35.4% | 360 | 35.4% | -0.00 | — | — | 3.60 | — |
| — | 38.55 | 42.85 | 40.70 | +0.99 | 35.5% | 362.5 | 35.5% | -0.01 | — | — | 3.65 | — |
| — | 36.30 | 40.05 | 38.17 | +0.99 | 35.6% | 365 | 35.6% | -0.01 | — | — | 3.65 | — |
| — | 34.30 | 37.50 | 35.90 | +0.99 | 35.5% | 367.5 | 35.5% | -0.01 | — | — | 3.60 | — |
| — | 31.80 | 35.05 | 33.42 | +0.98 | 35.4% | 370 | 35.4% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 29.35 | 32.45 | 30.90 | +0.98 | 35.1% | 372.5 | 35.1% | -0.02 | — | — | 3.65 | — |
| — | 26.90 | 30.35 | 28.62 | +0.97 | 34.7% | 375 | 34.7% | -0.03 | — | — | 0.25 | — |
| — | 23.90 | 27.60 | 25.75 | +0.96 | 34.2% | 377.5 | 34.2% | -0.04 | — | — | 3.65 | — |
| — | 21.35 | 25.85 | 23.60 | +0.94 | 33.6% | 380 | 33.6% | -0.06 | — | — | 0.65 | — |
| — | 18.90 | 22.85 | 20.88 | +0.92 | 33.1% | 382.5 | 33.1% | -0.08 | — | — | 0.49 | — |
| — | 16.55 | 20.35 | 18.45 | +0.90 | 32.5% | 385 | 32.5% | -0.10 | 0.57 | 0.05 | 1.10 | — |
| — | 14.20 | 18.50 | 16.35 | +0.87 | 32.0% | 387.5 | 32.0% | -0.13 | — | — | 4.90 | — |
| — | 12.60 | 15.00 | 13.80 | +0.83 | 31.5% | 390 | 31.5% | -0.17 | — | — | 2.01 | — |
| — | 11.20 | 14.00 | 12.60 | +0.79 | 31.1% | 392.5 | 31.1% | -0.21 | 1.58 | 0.95 | 2.21 | — |
| — | 7.65 | 12.00 | 9.82 | +0.74 | 30.8% | 395 | 30.8% | -0.26 | 2.31 | 0.32 | 4.30 | — |
| — | 6.80 | 10.00 | 8.40 | +0.67 | 30.6% | 397.5 | 30.6% | -0.33 | 3.57 | 2.14 | 5.00 | — |
| — | 5.25 | 8.50 | 6.88 | +0.61 | 30.4% | 400 | 30.4% | -0.40 | 3.33 | 2.80 | 3.85 | — |
| — | 4.55 | 5.65 | 5.10 | +0.53 | 30.3% | 402.5 | 30.3% | -0.47 | 4.57 | 2.43 | 6.70 | — |
| — | 3.35 | 5.00 | 4.17 | +0.46 | 30.2% | 405 | 30.2% | -0.55 | 6.25 | 4.50 | 8.00 | — |
| — | 2.26 | 5.00 | 3.63 | +0.38 | 30.2% | 407.5 | 30.2% | -0.62 | 7.42 | 5.35 | 9.50 | — |
| — | 1.21 | 2.95 | 2.08 | +0.32 | 30.3% | 410 | 30.3% | -0.69 | 8.90 | 6.80 | 11.00 | — |
| — | 0.01 | 4.90 | 2.46 | +0.26 | 30.3% | 412.5 | 30.3% | -0.75 | 10.85 | 8.70 | 13.00 | — |
| — | 0.30 | 3.90 | 2.10 | +0.21 | 30.4% | 415 | 30.4% | -0.80 | 12.88 | 10.75 | 15.00 | — |
| — | — | 3.85 | — | +0.16 | 30.5% | 417.5 | 30.5% | -0.84 | 15.20 | 13.05 | 17.35 | — |
| — | 0.03 | 1.00 | 0.52 | +0.13 | 30.6% | 420 | 30.6% | -0.88 | 17.60 | 15.70 | 19.50 | — |
| — | — | 0.70 | — | +0.10 | 30.7% | 422.5 | 30.7% | -0.90 | 19.90 | 18.05 | 21.75 | — |
| — | 0.02 | 0.64 | 0.33 | +0.08 | 30.8% | 425 | 30.8% | -0.93 | 22.30 | 20.50 | 24.10 | — |
| — | — | 3.45 | — | +0.06 | 30.9% | 427.5 | 30.9% | -0.95 | 24.57 | 23.05 | 26.10 | — |
| — | — | 0.90 | — | +0.05 | 31.1% | 430 | 31.1% | -0.96 | 27.07 | 25.60 | 28.55 | — |
| — | — | 3.45 | — | +0.04 | 31.3% | 432.5 | 31.3% | -0.97 | 29.82 | 28.05 | 31.60 | — |
| — | — | 0.05 | — | +0.03 | 31.5% | 435 | 31.5% | -0.98 | 32.08 | 30.60 | 33.55 | — |
| — | — | 3.65 | — | +0.02 | 31.6% | 437.5 | 31.6% | -0.99 | 34.58 | 33.10 | 36.05 | — |
| — | — | 3.40 | — | +0.02 | 31.9% | 440 | 31.9% | -1.00 | 37.40 | 35.30 | 39.50 | — |
| — | — | 4.90 | — | +0.01 | 32.1% | 442.5 | 32.1% | -1.00 | 39.70 | 37.65 | 41.75 | — |
| — | — | 2.52 | — | +0.01 | 32.3% | 445 | 32.3% | -1.00 | 42.12 | 40.15 | 44.10 | — |
| — | — | 4.90 | — | +0.01 | 32.6% | 447.5 | 32.6% | -1.00 | 44.45 | 42.30 | 46.60 | — |
| — | — | 3.60 | — | +0.01 | 32.8% | 450 | 32.8% | -1.00 | 47.02 | 44.80 | 49.25 | — |
| — | — | 4.90 | — | +0.00 | 33.1% | 452.5 | 33.1% | -1.00 | 49.70 | 47.65 | 51.75 | — |
| — | — | 3.80 | — | +0.00 | 33.4% | 455 | 33.4% | -1.00 | 52.35 | 50.55 | 54.15 | — |
| — | — | 3.60 | — | +0.00 | 33.7% | 457.5 | 33.7% | -1.00 | 54.85 | 53.05 | 56.65 | — |
| — | — | 3.60 | — | +0.00 | 34.0% | 460 | 34.0% | -1.00 | 57.23 | 55.35 | 59.10 | — |
| — | — | 4.90 | — | +0.00 | 34.3% | 462.5 | 34.3% | -1.00 | 59.85 | 58.05 | 61.65 | — |
| — | — | 1.50 | — | +0.00 | 34.7% | 465 | 34.7% | -1.00 | 62.23 | 60.30 | 64.15 | — |
| — | — | 4.90 | — | +0.00 | 35.0% | 467.5 | 35.0% | -1.00 | 64.85 | 63.05 | 66.65 | — |
| — | — | 0.32 | — | +0.00 | 35.3% | 470 | 35.3% | -1.00 | 67.35 | 65.55 | 69.15 | — |
| — | — | 4.90 | — | +0.00 | 36.1% | 475 | 36.1% | -1.00 | 72.35 | 70.55 | 74.15 | — |
| — | — | 4.90 | — | +0.00 | 36.8% | 480 | 36.8% | -1.00 | 77.35 | 75.55 | 79.15 | — |
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.