Spot 414.96
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.25 | 82.00 | 80.12 | +1.00 | 38.5% | 335 | 38.5% | -0.00 | — | — | 4.90 | — |
| — | 73.30 | 77.40 | 75.35 | +1.00 | 37.2% | 340 | 37.2% | -0.00 | — | — | 4.90 | — |
| — | 68.25 | 72.20 | 70.22 | +1.00 | 35.9% | 345 | 35.9% | -0.00 | — | — | 3.60 | — |
| — | 63.20 | 67.20 | 65.20 | +1.00 | 34.8% | 350 | 34.8% | -0.00 | — | — | 1.67 | — |
| — | 58.00 | 62.25 | 60.12 | +1.00 | 33.8% | 355 | 33.8% | -0.00 | — | — | 1.79 | — |
| — | 55.85 | 60.00 | 57.92 | +1.00 | 33.4% | 357.5 | 33.4% | -0.00 | — | — | 4.90 | — |
| — | 53.00 | 57.35 | 55.17 | +1.00 | 33.0% | 360 | 33.0% | -0.00 | — | — | 0.21 | — |
| — | 50.90 | 54.55 | 52.73 | +1.00 | 32.6% | 362.5 | 32.6% | -0.00 | — | — | 2.54 | — |
| — | 48.05 | 52.20 | 50.12 | +1.00 | 32.2% | 365 | 32.2% | -0.00 | — | — | 0.10 | — |
| — | 45.95 | 49.75 | 47.85 | +1.00 | 31.9% | 367.5 | 31.9% | -0.00 | — | — | 3.65 | — |
| — | 43.25 | 47.10 | 45.17 | +1.00 | 31.5% | 370 | 31.5% | -0.00 | — | — | 0.69 | — |
| — | 40.95 | 44.60 | 42.77 | +0.99 | 31.2% | 372.5 | 31.2% | -0.01 | — | — | 3.65 | — |
| — | 38.60 | 42.35 | 40.48 | +0.99 | 30.9% | 375 | 30.9% | -0.01 | — | — | 0.51 | — |
| — | 36.15 | 39.80 | 37.98 | +0.99 | 30.6% | 377.5 | 30.6% | -0.01 | — | — | 3.45 | — |
| — | 33.05 | 37.25 | 35.15 | +0.98 | 30.3% | 380 | 30.3% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 31.25 | 34.85 | 33.05 | +0.98 | 30.0% | 382.5 | 30.0% | -0.02 | — | — | 3.45 | — |
| — | 29.05 | 32.25 | 30.65 | +0.97 | 29.7% | 385 | 29.7% | -0.03 | 0.45 | 0.08 | 0.82 | — |
| — | 26.30 | 29.70 | 28.00 | +0.96 | 29.4% | 387.5 | 29.4% | -0.04 | — | — | 3.50 | — |
| — | 23.95 | 26.85 | 25.40 | +0.94 | 29.1% | 390 | 29.1% | -0.06 | 0.56 | 0.16 | 0.96 | — |
| — | 21.45 | 25.00 | 23.23 | +0.93 | 28.8% | 392.5 | 28.8% | -0.08 | 0.42 | 0.27 | 0.57 | — |
| — | 19.10 | 22.00 | 20.55 | +0.90 | 28.5% | 395 | 28.5% | -0.10 | — | — | 0.82 | — |
| — | 16.30 | 20.35 | 18.32 | +0.87 | 28.2% | 397.5 | 28.2% | -0.13 | — | — | 2.12 | — |
| — | 15.00 | 18.00 | 16.50 | +0.84 | 27.9% | 400 | 27.9% | -0.16 | 1.48 | 1.04 | 1.91 | — |
| — | 12.60 | 15.45 | 14.03 | +0.80 | 27.7% | 402.5 | 27.7% | -0.20 | 1.50 | 0.80 | 2.20 | — |
| — | 10.30 | 13.50 | 11.90 | +0.76 | 27.4% | 405 | 27.4% | -0.25 | 2.17 | 1.75 | 2.60 | — |
| — | 8.45 | 12.80 | 10.62 | +0.70 | 27.2% | 407.5 | 27.2% | -0.30 | 2.70 | 1.45 | 3.95 | — |
| — | 8.10 | 11.00 | 9.55 | +0.65 | 26.9% | 410 | 26.9% | -0.36 | 3.73 | 2.92 | 4.55 | — |
| — | 5.65 | 8.00 | 6.83 | +0.58 | 26.7% | 412.5 | 26.7% | -0.42 | 4.88 | 3.05 | 6.70 | — |
| — | 5.75 | 7.95 | 6.85 | +0.52 | 26.6% | 415 | 26.6% | -0.49 | 5.97 | 4.25 | 7.70 | — |
| — | 3.05 | 7.20 | 5.12 | +0.45 | 26.4% | 417.5 | 26.4% | -0.55 | 7.40 | 6.20 | 8.60 | — |
| — | 3.25 | 4.90 | 4.08 | +0.39 | 26.4% | 420 | 26.4% | -0.62 | 9.00 | 7.70 | 10.30 | — |
| — | 1.05 | 5.25 | 3.15 | +0.33 | 26.4% | 422.5 | 26.4% | -0.68 | 10.60 | 8.65 | 12.55 | — |
| — | 1.33 | 3.00 | 2.17 | +0.27 | 26.4% | 425 | 26.4% | -0.73 | 12.68 | 11.00 | 14.35 | — |
| — | 0.31 | 2.21 | 1.26 | +0.22 | 26.6% | 427.5 | 26.6% | -0.79 | 13.90 | 12.00 | 15.80 | — |
| — | 0.25 | 1.60 | 0.93 | +0.18 | 26.8% | 430 | 26.8% | -0.83 | 15.78 | 14.10 | 17.45 | — |
| — | 0.33 | 4.15 | 2.24 | +0.14 | 27.0% | 432.5 | 27.0% | -0.86 | 18.35 | 16.20 | 20.50 | — |
| — | 0.57 | 1.32 | 0.94 | +0.11 | 27.3% | 435 | 27.3% | -0.89 | 20.68 | 19.25 | 22.10 | — |
| — | 0.01 | 2.45 | 1.23 | +0.09 | 27.6% | 437.5 | 27.6% | -0.92 | 23.10 | 21.20 | 25.00 | — |
| — | 0.30 | 0.67 | 0.48 | +0.07 | 27.9% | 440 | 27.9% | -0.94 | 25.35 | 23.20 | 27.50 | — |
| — | 0.06 | 0.35 | 0.20 | +0.04 | 28.6% | 445 | 28.6% | -0.97 | 30.32 | 28.45 | 32.20 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 29.2% | 450 | 29.2% | -0.99 | 35.20 | 33.40 | 37.00 | — |
| — | — | 2.34 | — | +0.01 | 29.9% | 455 | 29.9% | -1.00 | 40.05 | 38.25 | 41.85 | — |
| — | 0.01 | 2.00 | 1.00 | +0.01 | 30.6% | 460 | 30.6% | -1.00 | 45.00 | 42.75 | 47.25 | — |
| — | — | 0.18 | — | +0.00 | 31.3% | 465 | 31.3% | -1.00 | 50.20 | 48.35 | 52.05 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 32.0% | 470 | 32.0% | -1.00 | 55.20 | 53.35 | 57.05 | — |
| — | — | 0.18 | — | +0.00 | 32.7% | 475 | 32.7% | -1.00 | 60.58 | 59.10 | 62.05 | — |
| — | — | 3.40 | — | +0.00 | 33.5% | 480 | 33.5% | -1.00 | 65.17 | 63.35 | 67.00 | — |
| — | — | 2.44 | — | +0.00 | 34.2% | 485 | 34.2% | -1.00 | 70.20 | 68.35 | 72.05 | — |
| — | — | 0.94 | — | +0.00 | 35.0% | 490 | 35.0% | -1.00 | 75.00 | 73.35 | 76.65 | — |
| — | — | 2.30 | — | +0.00 | 35.7% | 495 | 35.7% | -1.00 | 80.05 | 78.35 | 81.75 | — |
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.