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 | |
| — | 75.85 | 79.95 | 77.90 | +1.00 | 36.7% | 340 | 36.7% | -0.00 | — | — | 1.30 | — |
| — | 70.90 | 74.95 | 72.92 | +1.00 | 36.0% | 345 | 36.0% | -0.00 | — | — | 1.26 | — |
| — | 65.90 | 70.00 | 67.95 | +1.00 | 35.4% | 350 | — | — | — | — | 1.10 | — |
| — | 60.95 | 65.00 | 62.98 | — | — | 355 | 34.7% | -0.00 | — | — | 3.45 | — |
| — | 55.95 | 60.00 | 57.98 | +1.00 | 34.0% | 360 | — | — | 1.75 | 0.05 | 3.45 | — |
| — | 51.00 | 55.10 | 53.05 | — | — | 365 | 33.3% | -0.01 | — | — | 3.45 | — |
| 6 | 46.10 | 50.10 | 48.10 | +0.99 | 32.6% | 370 | — | — | — | — | 3.50 | — |
| — | 41.20 | 45.25 | 43.23 | — | — | 375 | — | — | — | — | 3.55 | — |
| — | 38.75 | 42.75 | 40.75 | — | — | 377.5 | — | — | — | — | 3.60 | — |
| — | 36.30 | 40.35 | 38.33 | — | — | 380 | — | — | 1.82 | 0.05 | 3.60 | — |
| — | 33.90 | 38.00 | 35.95 | — | — | 382.5 | — | — | 1.86 | 0.08 | 3.65 | — |
| — | 31.55 | 35.60 | 33.58 | — | — | 385 | 30.7% | -0.06 | 0.81 | 0.50 | 1.11 | — |
| — | 29.20 | 33.20 | 31.20 | +0.93 | 30.4% | 387.5 | 30.4% | -0.07 | — | — | 3.75 | — |
| — | 27.15 | 30.75 | 28.95 | +0.91 | 30.2% | 390 | 30.2% | -0.09 | 1.31 | 0.04 | 2.59 | — |
| — | 25.25 | 28.60 | 26.93 | +0.89 | 29.9% | 392.5 | 29.9% | -0.11 | 2.25 | 0.49 | 4.00 | — |
| — | 22.70 | 26.45 | 24.57 | +0.87 | 29.7% | 395 | 29.7% | -0.13 | 2.02 | 0.78 | 3.25 | — |
| — | 20.40 | 24.30 | 22.35 | +0.85 | 29.5% | 397.5 | 29.5% | -0.16 | 2.94 | 1.12 | 4.75 | — |
| — | 18.85 | 21.55 | 20.20 | +0.82 | 29.3% | 400 | 29.3% | -0.18 | 2.46 | 1.37 | 3.55 | — |
| — | 16.40 | 19.50 | 17.95 | +0.78 | 29.1% | 402.5 | 29.1% | -0.22 | 2.98 | 1.47 | 4.50 | — |
| — | 14.60 | 17.50 | 16.05 | +0.75 | 28.9% | 405 | 28.9% | -0.25 | 3.42 | 1.69 | 5.15 | — |
| — | 13.05 | 16.35 | 14.70 | +0.71 | 28.8% | 407.5 | 28.8% | -0.30 | 4.42 | 3.05 | 5.80 | — |
| — | 11.00 | 14.65 | 12.82 | +0.66 | 28.7% | 410 | 28.7% | -0.34 | 5.12 | 4.15 | 6.10 | — |
| — | 8.70 | 12.85 | 10.78 | +0.62 | 28.6% | 412.5 | 28.6% | -0.38 | 6.22 | 5.20 | 7.25 | — |
| — | 7.65 | 11.35 | 9.50 | +0.57 | 28.5% | 415 | 28.5% | -0.43 | 6.88 | 5.00 | 8.75 | — |
| — | 6.00 | 9.75 | 7.88 | +0.52 | 28.4% | 417.5 | 28.4% | -0.48 | 7.80 | 5.75 | 9.85 | — |
| — | 4.50 | 8.75 | 6.62 | +0.47 | 28.4% | 420 | 28.4% | -0.53 | 9.38 | 7.60 | 11.15 | — |
| — | 5.05 | 7.00 | 6.03 | +0.43 | 28.5% | 422.5 | 28.5% | -0.58 | 10.35 | 8.20 | 12.50 | — |
| — | 3.25 | 6.80 | 5.03 | +0.38 | 28.5% | 425 | 28.5% | -0.62 | 12.00 | 10.00 | 14.00 | — |
| — | 3.35 | 6.00 | 4.67 | +0.34 | 28.6% | 427.5 | 28.6% | -0.67 | 14.15 | 13.05 | 15.25 | — |
| — | 2.72 | 5.05 | 3.88 | +0.29 | 28.7% | 430 | 28.7% | -0.71 | 15.85 | 14.20 | 17.50 | — |
| — | 2.15 | 4.45 | 3.30 | +0.26 | 28.8% | 432.5 | 28.8% | -0.75 | 17.43 | 15.35 | 19.50 | — |
| — | 0.95 | 4.45 | 2.70 | +0.22 | 29.0% | 435 | 29.0% | -0.79 | 19.68 | 17.85 | 21.50 | — |
| — | 1.10 | 2.60 | 1.85 | +0.19 | 29.1% | 437.5 | 29.1% | -0.82 | 21.88 | 20.25 | 23.50 | — |
| — | 1.00 | 1.94 | 1.47 | +0.16 | 29.3% | 440 | 29.3% | -0.85 | 24.07 | 22.85 | 25.30 | — |
| — | 0.44 | 2.25 | 1.34 | +0.14 | 29.5% | 442.5 | 29.5% | -0.87 | 26.20 | 24.55 | 27.85 | — |
| — | 0.06 | 1.89 | 0.97 | +0.12 | 29.7% | 445 | 29.7% | -0.89 | 28.32 | 26.50 | 30.15 | — |
| — | 0.01 | 3.50 | 1.75 | +0.10 | 29.9% | 447.5 | 29.9% | -0.91 | 30.85 | 29.20 | 32.50 | — |
| — | — | 3.25 | — | +0.08 | 30.1% | 450 | 30.1% | -0.93 | 33.05 | 31.25 | 34.85 | — |
| — | 0.01 | 1.60 | 0.81 | +0.06 | 30.6% | 455 | 30.6% | -0.96 | 37.73 | 35.75 | 39.70 | — |
| — | 0.01 | 2.39 | 1.20 | +0.04 | 31.1% | 460 | 31.1% | -0.97 | 43.00 | 41.40 | 44.60 | — |
| — | 0.01 | 3.45 | 1.73 | +0.03 | 31.6% | 465 | 31.6% | -0.99 | 47.58 | 45.55 | 49.60 | — |
| — | 0.01 | 3.45 | 1.73 | +0.02 | 32.2% | 470 | 32.2% | -1.00 | 52.55 | 50.50 | 54.60 | — |
| — | 0.01 | 3.40 | 1.71 | +0.01 | 32.8% | 475 | 32.8% | -1.00 | 57.55 | 55.50 | 59.60 | — |
| — | 0.01 | 2.96 | 1.49 | +0.01 | 33.4% | 480 | — | — | 62.55 | 60.50 | 64.60 | — |
| — | 0.01 | 2.92 | 1.47 | — | — | 485 | — | — | 67.55 | 65.50 | 69.60 | — |
| — | — | 1.87 | — | — | — | 490 | — | — | 72.55 | 70.50 | 74.60 | — |
| — | 0.01 | 3.40 | 1.71 | — | — | 495 | — | — | 77.55 | 75.50 | 79.60 | — |
| — | 0.01 | 1.83 | 0.92 | — | — | 500 | — | — | 82.60 | 80.60 | 84.60 | — |
| — | 0.01 | 3.40 | 1.71 | — | — | 505 | — | — | 87.55 | 85.50 | 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.