Spot 402.65
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.00 | 79.70 | 77.85 | +1.00 | 38.7% | 325 | 38.7% | -0.00 | — | — | 0.74 | — |
| — | 71.00 | 74.85 | 72.92 | +1.00 | 37.6% | 330 | 37.6% | -0.00 | — | — | 0.06 | — |
| — | 66.05 | 69.85 | 67.95 | +1.00 | 36.5% | 335 | 36.5% | -0.00 | — | — | 0.86 | — |
| — | 60.90 | 64.70 | 62.80 | +1.00 | 35.5% | 340 | 35.5% | -0.00 | — | — | 0.87 | — |
| — | 56.05 | 59.40 | 57.73 | — | — | 345 | — | — | — | — | 0.70 | — |
| — | 51.15 | 54.45 | 52.80 | — | — | 350 | — | — | — | — | 0.51 | — |
| — | 46.15 | 49.50 | 47.83 | — | — | 355 | — | — | — | — | 0.63 | — |
| — | 43.65 | 47.50 | 45.58 | — | — | 357.5 | — | — | — | — | 3.45 | — |
| — | 41.80 | 45.00 | 43.40 | — | — | 360 | — | — | 0.47 | 0.12 | 0.81 | — |
| — | 38.80 | 42.10 | 40.45 | — | — | 362.5 | — | — | — | — | 3.50 | — |
| — | 36.35 | 39.65 | 38.00 | — | — | 365 | — | — | — | — | 0.93 | — |
| — | 33.85 | 37.50 | 35.67 | — | — | 367.5 | — | — | — | — | 0.70 | — |
| — | 31.45 | 35.00 | 33.23 | — | — | 370 | 30.5% | -0.04 | 1.27 | 0.17 | 2.38 | — |
| — | 29.05 | 32.45 | 30.75 | +0.95 | 30.1% | 372.5 | 30.1% | -0.05 | — | — | 1.64 | — |
| — | 27.15 | 30.45 | 28.80 | +0.93 | 29.7% | 375 | — | — | 1.08 | 0.29 | 1.88 | — |
| — | 24.30 | 28.00 | 26.15 | +0.92 | 29.3% | 377.5 | 29.3% | -0.08 | — | — | 1.68 | — |
| — | 22.70 | 25.50 | 24.10 | +0.90 | 29.0% | 380 | 29.0% | -0.10 | 0.62 | 0.20 | 1.05 | — |
| — | 19.60 | 23.80 | 21.70 | +0.87 | 28.6% | 382.5 | 28.6% | -0.13 | 2.23 | 0.40 | 4.05 | — |
| — | 17.45 | 21.00 | 19.23 | +0.84 | 28.3% | 385 | 28.3% | -0.16 | 2.61 | 1.02 | 4.20 | — |
| — | 15.20 | 18.00 | 16.60 | +0.81 | 27.9% | 387.5 | 27.9% | -0.19 | 1.54 | 0.48 | 2.60 | — |
| — | 13.10 | 17.00 | 15.05 | +0.77 | 27.6% | 390 | 27.6% | -0.23 | 3.01 | 1.37 | 4.65 | — |
| — | 11.50 | 15.05 | 13.28 | +0.73 | 27.3% | 392.5 | 27.3% | -0.27 | 2.25 | 1.04 | 3.45 | — |
| — | 10.95 | 12.30 | 11.62 | +0.68 | 27.0% | 395 | 27.0% | -0.32 | 4.65 | 3.35 | 5.95 | — |
| — | 9.35 | 11.55 | 10.45 | +0.63 | 26.8% | 397.5 | 26.8% | -0.37 | 5.08 | 3.45 | 6.70 | — |
| — | 7.05 | 10.45 | 8.75 | +0.58 | 26.5% | 400 | 26.5% | -0.42 | 5.70 | 4.25 | 7.15 | — |
| — | 6.15 | 8.20 | 7.17 | +0.52 | 26.3% | 402.5 | 26.3% | -0.48 | 6.83 | 5.95 | 7.70 | — |
| — | 5.25 | 7.30 | 6.28 | +0.47 | 26.2% | 405 | 26.2% | -0.54 | 7.85 | 6.15 | 9.55 | — |
| — | 3.55 | 6.40 | 4.97 | +0.41 | 26.0% | 407.5 | 26.0% | -0.59 | 9.22 | 8.00 | 10.45 | — |
| — | 3.50 | 4.30 | 3.90 | +0.35 | 25.9% | 410 | 25.9% | -0.65 | 10.75 | 9.25 | 12.25 | — |
| — | 2.51 | 5.05 | 3.78 | +0.30 | 25.9% | 412.5 | 25.9% | -0.70 | 12.75 | 11.35 | 14.15 | — |
| — | 0.39 | 2.60 | 1.50 | +0.26 | 25.8% | 415 | 25.8% | -0.75 | 14.78 | 13.70 | 15.85 | — |
| — | 0.58 | 2.59 | 1.58 | +0.21 | 25.9% | 417.5 | 25.9% | -0.80 | 16.82 | 15.00 | 18.65 | — |
| — | 0.93 | 1.80 | 1.36 | +0.18 | 25.9% | 420 | 25.9% | -0.83 | 18.68 | 16.60 | 20.75 | — |
| — | 0.68 | 1.50 | 1.09 | +0.14 | 26.0% | 422.5 | 26.0% | -0.87 | 20.73 | 19.35 | 22.10 | — |
| — | 0.72 | 1.07 | 0.90 | +0.11 | 26.1% | 425 | 26.1% | -0.90 | 23.07 | 21.20 | 24.95 | — |
| — | 0.40 | 3.75 | 2.08 | +0.09 | 26.3% | 427.5 | 26.3% | -0.92 | 25.48 | 23.60 | 27.35 | — |
| — | 0.29 | 1.25 | 0.77 | +0.07 | 26.5% | 430 | 26.5% | -0.94 | 27.85 | 26.00 | 29.70 | — |
| — | — | 1.49 | — | +0.05 | 26.9% | 435 | 26.9% | -0.97 | 32.62 | 30.75 | 34.50 | — |
| — | 0.10 | 0.75 | 0.42 | +0.03 | 27.4% | 440 | 27.4% | -0.99 | 37.60 | 35.75 | 39.45 | — |
| — | — | 0.85 | — | +0.02 | 27.9% | 445 | 27.9% | -1.00 | 42.52 | 40.65 | 44.40 | — |
| — | 0.04 | 0.59 | 0.32 | +0.01 | 28.4% | 450 | 28.4% | -1.00 | 47.73 | 46.10 | 49.35 | — |
| — | — | 1.65 | — | +0.01 | 28.9% | 455 | 28.9% | -1.00 | 52.73 | 51.10 | 54.35 | — |
| — | — | 1.11 | — | +0.00 | 29.5% | 460 | 29.5% | -1.00 | 57.60 | 55.80 | 59.40 | — |
| — | — | 0.93 | — | +0.00 | 30.0% | 465 | 30.0% | -1.00 | 62.73 | 61.10 | 64.35 | — |
| — | — | 0.08 | — | +0.00 | 30.6% | 470 | 30.6% | -1.00 | 67.50 | 65.60 | 69.40 | — |
| — | — | 1.06 | — | +0.00 | 31.2% | 475 | 31.2% | -1.00 | 72.75 | 71.10 | 74.40 | — |
| — | — | 1.81 | — | +0.00 | 31.8% | 480 | 31.8% | -1.00 | 77.72 | 76.10 | 79.35 | — |
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.