Spot 412.95
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.85 | 80.35 | 78.60 | +0.99 | 52.2% | 335 | 52.2% | -0.01 | 1.80 | 0.01 | 3.60 | — |
| — | 71.85 | 75.40 | 73.62 | +0.99 | 50.2% | 340 | 50.2% | -0.01 | 1.71 | 0.01 | 3.40 | — |
| — | 66.80 | 70.40 | 68.60 | +0.99 | 48.1% | 345 | 48.1% | -0.01 | 1.73 | 0.01 | 3.45 | — |
| — | 62.50 | 65.40 | 63.95 | +0.99 | 46.0% | 350 | 46.0% | -0.01 | 1.73 | 0.01 | 3.45 | — |
| — | 57.20 | 60.40 | 58.80 | +0.98 | 43.9% | 355 | 43.9% | -0.02 | 1.73 | 0.01 | 3.45 | — |
| — | 51.90 | 55.15 | 53.52 | +0.98 | 41.8% | 360 | 41.8% | -0.02 | — | — | 3.45 | — |
| — | 46.90 | 50.55 | 48.73 | +0.97 | 39.8% | 365 | 39.8% | -0.03 | 0.33 | 0.10 | 0.56 | — |
| — | 42.30 | 45.60 | 43.95 | +0.96 | 37.8% | 370 | 37.8% | -0.04 | 0.70 | 0.01 | 1.39 | — |
| — | 37.40 | 40.75 | 39.08 | +0.95 | 36.0% | 375 | 36.0% | -0.05 | — | — | 1.00 | — |
| — | 34.90 | 38.30 | 36.60 | +0.95 | 35.1% | 377.5 | 35.1% | -0.06 | — | — | 2.45 | — |
| — | 32.85 | 35.85 | 34.35 | +0.94 | 34.2% | 380 | 34.2% | -0.06 | 1.39 | 0.09 | 2.69 | — |
| — | 29.80 | 33.50 | 31.65 | +0.92 | 33.4% | 382.5 | 33.4% | -0.08 | — | — | 3.55 | — |
| — | 27.80 | 31.50 | 29.65 | +0.91 | 32.7% | 385 | 32.7% | -0.09 | 1.37 | 0.35 | 2.39 | — |
| — | 25.40 | 28.80 | 27.10 | +0.90 | 31.9% | 387.5 | 31.9% | -0.10 | 1.73 | 0.01 | 3.45 | — |
| — | 23.75 | 26.80 | 25.27 | +0.88 | 31.3% | 390 | 31.3% | -0.12 | — | — | 4.00 | — |
| — | 20.60 | 24.50 | 22.55 | +0.85 | 30.6% | 392.5 | 30.6% | -0.15 | — | — | 4.90 | — |
| — | 18.80 | 22.50 | 20.65 | +0.83 | 30.1% | 395 | 30.1% | -0.17 | 2.27 | 0.50 | 4.05 | — |
| — | 17.20 | 20.40 | 18.80 | +0.80 | 29.5% | 397.5 | 29.5% | -0.20 | 2.27 | 0.05 | 4.50 | — |
| — | 14.45 | 18.45 | 16.45 | +0.76 | 29.1% | 400 | 29.1% | -0.24 | 3.00 | 0.80 | 5.20 | — |
| — | 12.85 | 16.45 | 14.65 | +0.72 | 28.6% | 402.5 | 28.6% | -0.28 | 3.25 | 1.06 | 5.45 | — |
| — | 10.65 | 14.50 | 12.57 | +0.68 | 28.3% | 405 | 28.3% | -0.32 | 4.61 | 2.91 | 6.30 | — |
| — | 9.20 | 12.40 | 10.80 | +0.63 | 27.9% | 407.5 | 27.9% | -0.37 | 5.00 | 2.80 | 7.20 | — |
| — | 7.30 | 11.75 | 9.53 | — | — | 410 | 27.7% | -0.42 | 6.15 | 4.00 | 8.30 | — |
| — | 6.15 | 9.60 | 7.88 | +0.53 | 27.5% | 412.5 | 27.5% | -0.47 | 7.28 | 5.05 | 9.50 | — |
| — | 5.90 | 9.20 | 7.55 | +0.48 | 27.3% | 415 | 27.3% | -0.53 | 9.32 | 7.90 | 10.75 | — |
| — | 3.90 | 8.00 | 5.95 | +0.42 | 27.2% | 417.5 | 27.2% | -0.58 | 9.97 | 7.85 | 12.10 | — |
| — | 2.74 | 7.00 | 4.87 | +0.37 | 27.1% | 420 | — | — | 11.55 | 9.30 | 13.80 | — |
| — | 2.88 | 6.10 | 4.49 | +0.32 | 27.2% | 422.5 | 27.2% | -0.68 | 13.20 | 11.00 | 15.40 | — |
| — | 1.70 | 5.40 | 3.55 | +0.28 | 27.2% | 425 | 27.2% | -0.73 | 15.43 | 13.55 | 17.30 | — |
| — | 1.18 | 5.00 | 3.09 | +0.24 | 27.3% | 427.5 | 27.3% | -0.77 | 17.50 | 15.80 | 19.20 | — |
| — | 1.50 | 4.80 | 3.15 | +0.20 | 27.5% | 430 | 27.5% | -0.81 | 19.45 | 17.55 | 21.35 | — |
| — | 0.26 | 4.50 | 2.38 | +0.17 | 27.7% | 432.5 | 27.7% | -0.84 | 21.55 | 19.65 | 23.45 | — |
| — | 0.69 | 2.45 | 1.57 | +0.14 | 27.9% | 435 | 27.9% | -0.87 | 23.82 | 22.15 | 25.50 | — |
| — | — | 4.05 | — | +0.12 | 28.2% | 437.5 | 28.2% | -0.89 | 26.05 | 24.20 | 27.90 | — |
| — | 0.52 | 1.94 | 1.23 | +0.10 | 28.5% | 440 | 28.5% | -0.91 | 28.25 | 26.50 | 30.00 | — |
| — | — | 2.23 | — | +0.08 | 28.9% | 442.5 | 28.9% | -0.93 | 30.62 | 28.75 | 32.50 | — |
| — | 0.01 | 3.15 | 1.58 | +0.07 | 29.3% | 445 | 29.3% | -0.94 | 32.90 | 31.10 | 34.70 | — |
| — | — | 3.70 | — | +0.06 | 29.8% | 447.5 | 29.8% | -0.96 | 35.45 | 33.50 | 37.40 | — |
| — | 0.01 | 3.65 | 1.83 | +0.05 | 30.3% | 450 | 30.3% | -0.97 | 37.73 | 35.95 | 39.50 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 0.01 | 3.60 | 1.80 | +0.03 | 31.3% | 455 | 31.3% | -0.98 | 42.62 | 40.75 | 44.50 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 0.01 | 3.55 | 1.78 | +0.02 | 32.5% | 460 | 32.5% | -0.99 | 47.48 | 45.45 | 49.50 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 0.01 | 3.50 | 1.75 | +0.02 | 33.8% | 465 | 33.8% | -1.00 | 52.60 | 50.70 | 54.50 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 0.01 | 3.50 | 1.75 | +0.01 | 35.2% | 470 | 35.2% | -1.00 | 57.65 | 55.80 | 59.50 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 0.01 | 3.65 | 1.83 | +0.01 | 36.6% | 475 | 36.6% | -1.00 | 62.62 | 60.75 | 64.50 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 0.01 | 3.65 | 1.83 | +0.01 | 38.1% | 480 | 38.1% | -1.00 | 67.62 | 65.75 | 69.50 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 0.01 | 3.45 | 1.73 | +0.01 | 39.5% | 485 | 39.5% | -1.00 | 72.62 | 70.75 | 74.50 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 0.01 | 3.60 | 1.80 | +0.01 | 40.9% | 490 | 40.9% | -1.00 | 77.67 | 75.85 | 79.50 | — |
| — | 0.01 | 2.72 | 1.36 | +0.01 | 42.3% | 495 | 42.3% | -1.00 | 82.67 | 80.85 | 84.50 | — |
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.