Spot 417.50
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.35 | 79.65 | 78.00 | +1.00 | 37.2% | 340 | 37.2% | +0.00 | — | — | 2.15 | — |
| — | 70.50 | 74.55 | 72.53 | +1.00 | 36.7% | 345 | 36.7% | +0.00 | — | — | 3.40 | — |
| — | 66.35 | 69.65 | 68.00 | +1.00 | 37.1% | 350 | 37.1% | -0.00 | — | — | 0.73 | — |
| — | 60.50 | 64.65 | 62.58 | +1.00 | 38.7% | 355 | 38.7% | -0.00 | — | — | 0.85 | — |
| — | 58.10 | 62.15 | 60.12 | +1.00 | 39.8% | 357.5 | 39.8% | -0.00 | — | — | 3.40 | — |
| — | 55.90 | 59.70 | 57.80 | +1.00 | 41.0% | 360 | 41.0% | -0.00 | — | — | 3.40 | — |
| — | 53.10 | 57.20 | 55.15 | +1.00 | 42.1% | 362.5 | 42.1% | -0.00 | — | — | 3.40 | — |
| — | 50.50 | 54.50 | 52.50 | +1.00 | 43.0% | 365 | 43.0% | -0.00 | — | — | 0.05 | — |
| — | 48.10 | 52.15 | 50.12 | +1.00 | 43.4% | 367.5 | 43.4% | -0.00 | — | — | 3.40 | — |
| — | 45.50 | 49.70 | 47.60 | +1.00 | 43.5% | 370 | 43.5% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 43.15 | 47.10 | 45.12 | +1.00 | 43.0% | 372.5 | 43.0% | -0.00 | — | — | 4.30 | — |
| — | 41.40 | 44.60 | 43.00 | +0.99 | 42.1% | 375 | 42.1% | -0.01 | — | — | 3.40 | — |
| — | 38.15 | 42.10 | 40.12 | +0.99 | 40.9% | 377.5 | 40.9% | -0.01 | — | — | 3.40 | — |
| — | 35.60 | 39.75 | 37.67 | +0.99 | 39.4% | 380 | 39.4% | -0.01 | 0.17 | 0.04 | 0.29 | — |
| — | 33.15 | 37.20 | 35.17 | +0.99 | 37.9% | 382.5 | 37.9% | -0.01 | — | — | 3.40 | — |
| — | 30.50 | 34.75 | 32.62 | — | — | 385 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 28.20 | 32.25 | 30.23 | — | — | 387.5 | 35.0% | -0.02 | — | — | 0.18 | — |
| — | 26.70 | 29.15 | 27.93 | — | — | 390 | — | — | 0.22 | 0.10 | 0.34 | — |
| — | 25.00 | 26.70 | 25.85 | — | — | 392.5 | — | — | 0.23 | 0.19 | 0.26 | — |
| — | 21.85 | 24.90 | 23.38 | +0.95 | 32.2% | 395 | — | — | 0.24 | 0.09 | 0.39 | — |
| — | 18.50 | 22.60 | 20.55 | — | — | 397.5 | — | — | — | — | 2.05 | — |
| — | 16.30 | 19.35 | 17.82 | — | — | 400 | — | — | 0.67 | 0.13 | 1.20 | — |
| — | 14.30 | 18.05 | 16.18 | +0.88 | 30.8% | 402.5 | 30.8% | -0.12 | 1.31 | 0.63 | 2.00 | — |
| 355 | 12.35 | 14.65 | 13.50 | +0.84 | 30.5% | 405 | 30.5% | -0.16 | 1.72 | 0.62 | 2.82 | — |
| — | 9.50 | 12.85 | 11.18 | +0.79 | 30.3% | 407.5 | 30.3% | -0.21 | 1.48 | 0.96 | 1.99 | — |
| — | 9.40 | 10.90 | 10.15 | +0.73 | 30.1% | 410 | 30.1% | -0.27 | 2.39 | 1.48 | 3.30 | — |
| — | 6.35 | 10.15 | 8.25 | +0.66 | 30.0% | 412.5 | 30.0% | -0.34 | 2.83 | 1.92 | 3.75 | — |
| — | 5.40 | 7.15 | 6.28 | +0.59 | 29.8% | 415 | 29.8% | -0.41 | 4.48 | 2.91 | 6.05 | — |
| — | 3.65 | 6.50 | 5.08 | +0.51 | 29.7% | 417.5 | 29.7% | -0.49 | 5.72 | 4.20 | 7.25 | — |
| — | 3.10 | 4.95 | 4.03 | +0.44 | 29.6% | 420 | 29.6% | -0.56 | 6.60 | 4.65 | 8.55 | — |
| — | 2.19 | 5.00 | 3.60 | +0.36 | 29.6% | 422.5 | 29.6% | -0.64 | 7.95 | 5.90 | 10.00 | — |
| — | 1.17 | 2.55 | 1.86 | +0.29 | 29.6% | 425 | 29.6% | -0.71 | 10.10 | 8.45 | 11.75 | — |
| — | 1.02 | 3.10 | 2.06 | +0.24 | 29.7% | 427.5 | 29.7% | -0.77 | 12.20 | 10.70 | 13.70 | — |
| — | 0.95 | 1.35 | 1.15 | +0.18 | 29.9% | 430 | 29.9% | -0.82 | 13.88 | 12.85 | 14.90 | — |
| — | 0.55 | 1.93 | 1.24 | +0.14 | 30.3% | 432.5 | 30.3% | -0.87 | 15.70 | 13.50 | 17.90 | — |
| — | — | 1.62 | — | +0.10 | 30.7% | 435 | 30.7% | -0.90 | 18.35 | 16.45 | 20.25 | — |
| — | — | 0.70 | — | +0.08 | 31.3% | 437.5 | 31.3% | -0.93 | 20.52 | 18.65 | 22.40 | — |
| — | 0.23 | 0.57 | 0.40 | +0.06 | 31.9% | 440 | 31.9% | -0.95 | 23.00 | 21.05 | 24.95 | — |
| — | 0.06 | 0.63 | 0.34 | +0.03 | 33.6% | 445 | 33.6% | -0.97 | 27.73 | 26.50 | 28.95 | — |
| — | 0.01 | 0.51 | 0.26 | +0.02 | 35.5% | 450 | 35.5% | -0.99 | 32.85 | 31.00 | 34.70 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 37.6% | 455 | 37.6% | -0.99 | 37.83 | 36.05 | 39.60 | — |
| — | — | 0.50 | — | +0.01 | 39.9% | 460 | 39.9% | -1.00 | 42.58 | 40.40 | 44.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 42.2% | 465 | 42.2% | -1.00 | 47.55 | 45.50 | 49.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 44.5% | 470 | 44.5% | -1.00 | 52.67 | 50.75 | 54.60 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 47.0% | 475 | 47.0% | -1.00 | 57.70 | 55.80 | 59.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 49.7% | 480 | 49.7% | -1.00 | 62.60 | 60.60 | 64.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 52.5% | 485 | — | — | 67.55 | 65.50 | 69.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 55.3% | 490 | 55.3% | -1.00 | 72.67 | 70.75 | 74.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 58.2% | 495 | — | — | 77.55 | 75.50 | 79.60 | — |
| — | — | 0.09 | — | +0.00 | 60.9% | 500 | — | — | 82.65 | 80.70 | 84.60 | — |
| — | — | 0.25 | — | — | — | 505 | — | — | 87.67 | 85.75 | 89.60 | — |
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.