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 | |
| — | 76.25 | 80.20 | 78.22 | +1.00 | 38.6% | 325 | 38.6% | -0.00 | — | — | 0.76 | — |
| — | 71.25 | 75.00 | 73.12 | +1.00 | 37.3% | 330 | 37.3% | -0.00 | — | — | 0.12 | — |
| — | 66.40 | 70.15 | 68.28 | +1.00 | 36.2% | 335 | 36.2% | -0.00 | — | — | 2.34 | — |
| — | 61.85 | 65.15 | 63.50 | +1.00 | 35.0% | 340 | 35.0% | -0.00 | — | — | 2.02 | — |
| — | 56.50 | 60.10 | 58.30 | +0.99 | 34.0% | 345 | 34.0% | -0.01 | — | — | 3.40 | — |
| — | 52.00 | 55.15 | 53.58 | +0.99 | 33.0% | 350 | 33.0% | -0.01 | — | — | 0.86 | — |
| — | 46.50 | 50.25 | 48.38 | +0.98 | 32.1% | 355 | 32.1% | -0.02 | — | — | 0.65 | — |
| — | 43.95 | 47.85 | 45.90 | +0.98 | 31.6% | 357.5 | 31.6% | -0.02 | — | — | 3.65 | — |
| — | 41.35 | 45.50 | 43.42 | +0.98 | 31.2% | 360 | 31.2% | -0.02 | — | — | 0.38 | — |
| — | 39.10 | 42.90 | 41.00 | +0.97 | 30.8% | 362.5 | 30.8% | -0.03 | — | — | 3.70 | — |
| — | 36.55 | 40.50 | 38.52 | +0.96 | 30.4% | 365 | 30.4% | -0.04 | 1.41 | 0.03 | 2.79 | — |
| — | 34.15 | 38.00 | 36.08 | +0.95 | 30.1% | 367.5 | 30.1% | -0.05 | — | — | 3.55 | — |
| — | 31.75 | 35.65 | 33.70 | +0.94 | 29.7% | 370 | 29.7% | -0.06 | 0.41 | 0.17 | 0.65 | — |
| — | 30.00 | 33.00 | 31.50 | +0.93 | 29.4% | 372.5 | 29.4% | -0.07 | 1.83 | 0.01 | 3.65 | — |
| — | 27.60 | 30.85 | 29.23 | +0.92 | 29.0% | 375 | 29.0% | -0.08 | 0.71 | 0.37 | 1.05 | — |
| — | 25.30 | 28.40 | 26.85 | +0.90 | 28.7% | 377.5 | 28.7% | -0.10 | 1.25 | 0.37 | 2.12 | — |
| — | 22.15 | 26.45 | 24.30 | +0.88 | 28.4% | 380 | 28.4% | -0.12 | 0.88 | 0.48 | 1.28 | — |
| — | 20.25 | 23.60 | 21.93 | +0.86 | 28.1% | 382.5 | 28.1% | -0.14 | 1.53 | 1.07 | 2.00 | — |
| — | 18.80 | 21.85 | 20.32 | +0.83 | 27.9% | 385 | 27.9% | -0.17 | 2.04 | 1.50 | 2.58 | — |
| — | 15.70 | 19.75 | 17.73 | +0.80 | 27.6% | 387.5 | 27.6% | -0.20 | 2.88 | 1.97 | 3.80 | — |
| — | 13.90 | 17.80 | 15.85 | +0.76 | 27.4% | 390 | 27.4% | -0.24 | 2.82 | 2.09 | 3.55 | — |
| — | 11.90 | 16.00 | 13.95 | +0.72 | 27.1% | 392.5 | 27.1% | -0.28 | 3.25 | 1.59 | 4.90 | — |
| — | 11.05 | 14.20 | 12.62 | +0.68 | 26.9% | 395 | 26.9% | -0.32 | 4.35 | 3.55 | 5.15 | — |
| — | 8.30 | 12.60 | 10.45 | +0.63 | 26.8% | 397.5 | 26.8% | -0.37 | 4.67 | 3.60 | 5.75 | — |
| — | 6.80 | 11.10 | 8.95 | +0.58 | 26.6% | 400 | 26.6% | -0.42 | 5.10 | 4.20 | 6.00 | — |
| — | 7.35 | 8.00 | 7.67 | +0.53 | 26.5% | 402.5 | 26.5% | -0.47 | 6.97 | 5.60 | 8.35 | — |
| — | 4.20 | 8.50 | 6.35 | +0.48 | 26.4% | 405 | 26.4% | -0.52 | 8.65 | 6.85 | 10.45 | — |
| — | 3.25 | 7.45 | 5.35 | +0.43 | 26.4% | 407.5 | 26.4% | -0.57 | 9.97 | 8.80 | 11.15 | — |
| — | 3.65 | 6.05 | 4.85 | +0.39 | 26.4% | 410 | 26.4% | -0.62 | 11.10 | 8.85 | 13.35 | — |
| — | 2.84 | 4.90 | 3.87 | +0.34 | 26.4% | 412.5 | 26.4% | -0.66 | 13.00 | 11.00 | 15.00 | — |
| — | 2.30 | 3.50 | 2.90 | +0.30 | 26.4% | 415 | 26.4% | -0.71 | 14.75 | 12.65 | 16.85 | — |
| — | 0.94 | 3.70 | 2.32 | +0.26 | 26.4% | 417.5 | 26.4% | -0.75 | 16.90 | 15.05 | 18.75 | — |
| — | 1.61 | 2.05 | 1.83 | +0.23 | 26.5% | 420 | 26.5% | -0.78 | 18.75 | 16.85 | 20.65 | — |
| — | 0.68 | 1.80 | 1.24 | +0.20 | 26.6% | 422.5 | 26.6% | -0.81 | 20.43 | 18.80 | 22.05 | — |
| — | 0.95 | 1.25 | 1.10 | +0.17 | 26.7% | 425 | 26.7% | -0.84 | 22.38 | 20.70 | 24.05 | — |
| — | — | 2.64 | — | +0.14 | 26.8% | 427.5 | 26.8% | -0.87 | 25.35 | 23.55 | 27.15 | — |
| — | 0.46 | 1.00 | 0.73 | +0.12 | 27.0% | 430 | 27.0% | -0.89 | 27.60 | 25.75 | 29.45 | — |
| — | — | 0.60 | — | +0.09 | 27.3% | 435 | 27.3% | -0.93 | 32.38 | 30.60 | 34.15 | — |
| — | 0.20 | 0.36 | 0.28 | +0.06 | 27.7% | 440 | 27.7% | -0.95 | 37.27 | 35.50 | 39.05 | — |
| — | — | 1.24 | — | +0.04 | 28.1% | 445 | 28.1% | -0.97 | 42.30 | 40.55 | 44.05 | — |
| — | 0.04 | 1.00 | 0.52 | +0.03 | 28.6% | 450 | 28.6% | -0.99 | 47.58 | 46.00 | 49.15 | — |
| — | — | 1.53 | — | +0.02 | 29.1% | 455 | 29.1% | -1.00 | 52.15 | 50.15 | 54.15 | — |
| — | — | 1.31 | — | +0.02 | 29.6% | 460 | 29.6% | -1.00 | 57.08 | 55.00 | 59.15 | — |
| — | — | 0.73 | — | +0.01 | 30.2% | 465 | 30.2% | -1.00 | 62.15 | 60.15 | 64.15 | — |
| — | — | 1.23 | — | +0.01 | 30.7% | 470 | 30.7% | -1.00 | 67.25 | 65.35 | 69.15 | — |
| — | — | 1.12 | — | +0.01 | 31.3% | 475 | 31.3% | -1.00 | 72.30 | 70.55 | 74.05 | — |
| — | — | 0.85 | — | +0.00 | 31.9% | 480 | 31.9% | -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.