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 | |
| — | 78.40 | 82.70 | 80.55 | +1.00 | 36.7% | 335 | 36.7% | -0.00 | — | — | 1.26 | — |
| — | 73.50 | 77.25 | 75.38 | +1.00 | 35.8% | 340 | 35.8% | -0.00 | — | — | 1.01 | — |
| — | 68.85 | 72.25 | 70.55 | +1.00 | 35.0% | 345 | 35.0% | -0.00 | — | — | 0.44 | — |
| — | 63.85 | 67.45 | 65.65 | +1.00 | 34.2% | 350 | 34.2% | -0.00 | — | — | 2.29 | — |
| — | 58.65 | 62.30 | 60.48 | +0.99 | 33.4% | 355 | 33.4% | -0.01 | — | — | 3.45 | — |
| — | 53.75 | 57.35 | 55.55 | +0.99 | 32.6% | 360 | 32.6% | -0.01 | 0.39 | 0.05 | 0.72 | — |
| — | 48.95 | 52.30 | 50.62 | +0.98 | 31.9% | 365 | 31.9% | -0.02 | — | — | 3.45 | — |
| — | 43.75 | 47.85 | 45.80 | +0.97 | 31.2% | 370 | 31.2% | -0.03 | — | — | 4.90 | — |
| — | 38.90 | 43.00 | 40.95 | +0.96 | 30.5% | 375 | 30.5% | -0.04 | 1.98 | 0.01 | 3.95 | — |
| — | 36.75 | 40.20 | 38.48 | +0.95 | 30.2% | 377.5 | — | — | 2.21 | 0.01 | 4.40 | — |
| — | 34.15 | 37.85 | 36.00 | — | — | 380 | — | — | 1.90 | 0.10 | 3.70 | — |
| — | 32.05 | 35.70 | 33.88 | — | — | 382.5 | 29.6% | -0.07 | 1.83 | 0.21 | 3.45 | — |
| — | 29.50 | 33.40 | 31.45 | +0.91 | 29.4% | 385 | 29.4% | -0.09 | 1.62 | 0.38 | 2.86 | — |
| — | 27.35 | 31.00 | 29.18 | +0.90 | 29.1% | 387.5 | 29.1% | -0.10 | 2.25 | 0.51 | 4.00 | — |
| — | 25.15 | 27.95 | 26.55 | +0.88 | 28.8% | 390 | 28.8% | -0.12 | 2.27 | 0.55 | 4.00 | — |
| — | 22.45 | 25.85 | 24.15 | +0.85 | 28.6% | 392.5 | 28.6% | -0.15 | 2.53 | 0.81 | 4.25 | — |
| — | 21.05 | 24.50 | 22.77 | +0.83 | 28.4% | 395 | 28.4% | -0.17 | 2.44 | 1.27 | 3.60 | — |
| — | 18.65 | 22.50 | 20.57 | +0.80 | 28.1% | 397.5 | 28.1% | -0.20 | 2.85 | 1.69 | 4.00 | — |
| — | 17.10 | 19.75 | 18.43 | +0.77 | 27.9% | 400 | 27.9% | -0.23 | 3.46 | 2.56 | 4.35 | — |
| — | 14.35 | 18.65 | 16.50 | +0.73 | 27.7% | 402.5 | 27.7% | -0.27 | 4.16 | 2.56 | 5.75 | — |
| — | 13.40 | 17.00 | 15.20 | +0.70 | 27.5% | 405 | 27.5% | -0.30 | 3.98 | 3.15 | 4.80 | — |
| — | 11.50 | 15.25 | 13.38 | +0.66 | 27.3% | 407.5 | 27.3% | -0.35 | 5.04 | 2.94 | 7.15 | — |
| — | 9.60 | 13.60 | 11.60 | +0.61 | 27.1% | 410 | 27.1% | -0.39 | 5.90 | 3.85 | 7.95 | — |
| — | 8.60 | 11.00 | 9.80 | +0.57 | 27.0% | 412.5 | 27.0% | -0.44 | 6.78 | 5.20 | 8.35 | — |
| — | 7.85 | 10.25 | 9.05 | +0.52 | 26.8% | 415 | 26.8% | -0.48 | 7.90 | 6.50 | 9.30 | — |
| — | 6.40 | 8.75 | 7.58 | +0.48 | 26.7% | 417.5 | 26.7% | -0.53 | 9.30 | 7.10 | 11.50 | — |
| — | 5.05 | 7.20 | 6.12 | +0.43 | 26.6% | 420 | 26.6% | -0.57 | 11.18 | 9.60 | 12.75 | — |
| — | 4.05 | 6.15 | 5.10 | +0.39 | 26.5% | 422.5 | 26.5% | -0.62 | 12.53 | 10.50 | 14.55 | — |
| — | 2.89 | 6.35 | 4.62 | +0.34 | 26.5% | 425 | 26.5% | -0.66 | 14.32 | 12.95 | 15.70 | — |
| — | 2.91 | 5.85 | 4.38 | +0.30 | 26.4% | 427.5 | 26.4% | -0.70 | 16.02 | 13.80 | 18.25 | — |
| — | 2.35 | 4.50 | 3.42 | +0.26 | 26.4% | 430 | 26.4% | -0.74 | 17.30 | 15.65 | 18.95 | — |
| — | 2.27 | 3.05 | 2.66 | +0.23 | 26.5% | 432.5 | 26.5% | -0.78 | 19.30 | 17.65 | 20.95 | — |
| — | 1.79 | 2.84 | 2.31 | +0.20 | 26.5% | 435 | 26.5% | -0.81 | 21.73 | 19.70 | 23.75 | — |
| — | 0.43 | 3.45 | 1.94 | +0.17 | 26.6% | 437.5 | 26.6% | -0.84 | 23.90 | 21.80 | 26.00 | — |
| — | 0.81 | 1.60 | 1.21 | +0.14 | 26.8% | 440 | 26.8% | -0.87 | 26.20 | 24.30 | 28.10 | — |
| — | 0.81 | 2.10 | 1.46 | +0.12 | 26.9% | 442.5 | 26.9% | -0.89 | 28.32 | 26.30 | 30.35 | — |
| — | — | 1.55 | — | +0.10 | 27.1% | 445 | 27.1% | -0.91 | 30.75 | 28.90 | 32.60 | — |
| — | — | 4.90 | — | +0.09 | 27.4% | 447.5 | 27.4% | -0.93 | 32.98 | 30.95 | 35.00 | — |
| — | 0.01 | 3.90 | 1.96 | +0.07 | 27.6% | 450 | 27.6% | -0.94 | 35.17 | 33.65 | 36.70 | — |
| — | 0.01 | 3.70 | 1.85 | +0.05 | 28.2% | 455 | 28.2% | -0.96 | 40.27 | 38.35 | 42.20 | — |
| — | 0.01 | 3.75 | 1.88 | +0.04 | 28.8% | 460 | 28.8% | -0.98 | 45.25 | 43.40 | 47.10 | — |
| — | 0.01 | 1.97 | 0.99 | +0.03 | 29.6% | 465 | 29.6% | -0.99 | 50.12 | 48.25 | 52.00 | — |
| — | 0.01 | 2.78 | 1.40 | +0.02 | 30.3% | 470 | 30.3% | -1.00 | 55.05 | 53.05 | 57.05 | — |
| — | — | 4.90 | — | +0.01 | 31.1% | 475 | 31.1% | -1.00 | 60.20 | 58.35 | 62.05 | — |
| — | 0.01 | 2.67 | 1.34 | +0.01 | 31.9% | 480 | 31.9% | -1.00 | 65.20 | 63.35 | 67.05 | — |
| — | 0.01 | 4.90 | 2.46 | +0.01 | 32.7% | 485 | 32.7% | -1.00 | 70.20 | 68.35 | 72.05 | — |
| — | 0.01 | 2.72 | 1.36 | +0.01 | 33.5% | 490 | 33.5% | -1.00 | 75.05 | 73.05 | 77.05 | — |
| — | — | 1.90 | — | +0.00 | 34.3% | 495 | 34.3% | -1.00 | 80.20 | 78.35 | 82.05 | — |
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.