Spot 414.87
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.00 | 86.10 | 82.55 | +1.00 | 47.7% | 332.5 | 47.7% | -0.00 | — | — | 6.80 | — |
| — | 75.70 | 83.60 | 79.65 | +1.00 | 47.3% | 335 | 47.3% | -0.00 | — | — | 0.85 | — |
| — | 73.20 | 81.10 | 77.15 | +1.00 | 46.9% | 337.5 | 46.9% | -0.00 | — | — | 1.10 | — |
| — | 71.20 | 78.60 | 74.90 | +1.00 | 46.6% | 340 | 46.6% | -0.00 | — | — | 2.10 | — |
| — | 68.20 | 76.10 | 72.15 | +1.00 | 46.2% | 342.5 | 46.2% | -0.00 | — | — | 4.90 | — |
| — | 66.90 | 73.60 | 70.25 | +1.00 | 45.9% | 345 | 45.9% | -0.00 | — | — | 0.90 | — |
| — | 63.60 | 71.10 | 67.35 | +1.00 | 45.5% | 347.5 | 45.5% | -0.00 | — | — | 0.25 | — |
| — | 61.20 | 68.60 | 64.90 | +1.00 | 45.2% | 350 | 45.2% | -0.00 | — | — | 0.70 | — |
| — | 58.30 | 66.40 | 62.35 | +1.00 | 44.8% | 352.5 | 44.8% | -0.00 | — | — | 5.30 | — |
| — | 55.80 | 63.70 | 59.75 | +1.00 | 44.5% | 355 | 44.5% | -0.00 | — | — | 0.60 | — |
| — | 53.30 | 61.20 | 57.25 | +1.00 | 44.1% | 357.5 | 44.1% | -0.00 | — | — | 2.30 | — |
| — | 52.10 | 59.00 | 55.55 | +1.00 | 43.8% | 360 | 43.8% | -0.00 | — | — | 0.10 | — |
| — | 49.60 | 56.30 | 52.95 | +1.00 | 43.5% | 362.5 | 43.5% | -0.00 | — | — | 2.10 | — |
| — | 45.80 | 53.80 | 49.80 | +1.00 | 43.2% | 365 | 43.2% | -0.00 | — | — | 2.75 | — |
| — | 43.30 | 51.30 | 47.30 | +1.00 | 42.8% | 367.5 | 42.8% | -0.00 | — | — | 1.90 | — |
| — | 40.50 | 48.70 | 44.60 | +1.00 | 42.5% | 370 | 42.5% | -0.00 | — | — | 0.30 | — |
| — | 39.60 | 46.20 | 42.90 | +0.99 | 42.2% | 372.5 | 42.2% | -0.01 | — | — | 4.70 | — |
| — | 37.00 | 42.50 | 39.75 | +0.99 | 41.9% | 375 | 41.9% | -0.01 | — | — | 1.80 | — |
| — | 33.90 | 41.40 | 37.65 | +0.99 | 41.6% | 377.5 | 41.6% | -0.01 | — | — | 1.30 | — |
| — | 31.40 | 38.80 | 35.10 | +0.98 | 41.4% | 380 | 41.4% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 28.50 | 36.50 | 32.50 | +0.97 | 41.1% | 382.5 | 41.1% | -0.03 | — | — | 0.65 | — |
| — | 26.50 | 34.00 | 30.25 | +0.96 | 40.8% | 385 | 40.8% | -0.04 | — | — | 5.00 | — |
| — | 23.70 | 31.60 | 27.65 | +0.95 | 40.6% | 387.5 | 40.6% | -0.05 | — | — | 2.70 | — |
| — | 22.60 | 29.20 | 25.90 | +0.93 | 40.3% | 390 | 40.3% | -0.07 | — | — | 1.00 | — |
| — | 19.00 | 26.90 | 22.95 | +0.91 | 40.1% | 392.5 | 40.1% | -0.09 | — | — | 1.45 | — |
| — | 18.60 | 24.60 | 21.60 | +0.89 | 39.9% | 395 | 39.9% | -0.11 | 0.85 | 0.50 | 1.20 | — |
| — | 14.60 | 22.40 | 18.50 | +0.86 | 39.7% | 397.5 | 39.7% | -0.14 | 1.12 | 0.70 | 1.55 | — |
| — | 12.10 | 18.80 | 15.45 | +0.82 | 39.5% | 400 | 39.5% | -0.18 | 1.40 | 0.95 | 1.85 | — |
| — | 12.00 | 16.80 | 14.40 | +0.78 | 39.3% | 402.5 | 39.3% | -0.22 | 3.05 | 0.80 | 5.30 | — |
| — | 8.80 | 14.90 | 11.85 | +0.73 | 39.1% | 405 | 39.1% | -0.27 | 2.60 | 1.50 | 3.70 | — |
| — | 6.30 | 13.20 | 9.75 | +0.68 | 39.0% | 407.5 | 39.0% | -0.32 | 3.27 | 2.25 | 4.30 | 8 |
| — | 5.00 | 13.30 | 9.15 | +0.63 | 38.8% | 410 | 38.8% | -0.37 | 4.60 | 4.10 | 5.10 | — |
| — | 3.50 | 11.30 | 7.40 | +0.57 | 38.7% | 412.5 | 38.7% | -0.43 | 3.95 | 1.00 | 6.90 | — |
| — | 6.10 | 7.30 | 6.70 | +0.51 | 38.6% | 415 | 38.6% | -0.49 | 6.95 | 3.30 | 10.60 | — |
| — | 2.25 | 6.60 | 4.42 | +0.45 | 38.5% | 417.5 | 38.5% | -0.55 | 7.95 | 3.50 | 12.40 | — |
| — | 4.10 | 4.70 | 4.40 | +0.39 | 38.5% | 420 | 38.5% | -0.61 | 10.15 | 6.50 | 13.80 | — |
| — | 2.90 | 3.90 | 3.40 | +0.34 | 38.4% | 422.5 | 38.4% | -0.66 | 11.95 | 8.90 | 15.00 | — |
| — | 1.70 | 3.60 | 2.65 | +0.28 | 38.4% | 425 | 38.4% | -0.72 | 13.65 | 10.60 | 16.70 | — |
| — | 1.05 | 2.40 | 1.73 | +0.24 | 38.4% | 427.5 | 38.4% | -0.76 | 15.55 | 12.50 | 18.60 | — |
| — | — | 6.70 | — | +0.20 | 38.5% | 430 | 38.5% | -0.81 | 16.70 | 12.90 | 20.50 | — |
| — | 0.65 | 1.65 | 1.15 | +0.16 | 38.5% | 432.5 | 38.5% | -0.85 | 19.00 | 15.10 | 22.90 | — |
| — | — | 3.60 | — | +0.13 | 38.6% | 435 | 38.6% | -0.88 | 22.00 | 18.90 | 25.10 | — |
| — | — | 0.90 | — | +0.10 | 38.7% | 437.5 | 38.7% | -0.90 | 23.95 | 20.60 | 27.30 | — |
| — | 0.05 | 0.60 | 0.33 | +0.08 | 38.8% | 440 | 38.8% | -0.93 | 25.75 | 21.70 | 29.80 | — |
| — | — | 6.00 | — | +0.06 | 38.9% | 442.5 | 38.9% | -0.95 | 28.25 | 24.50 | 32.00 | — |
| — | — | 5.80 | — | +0.05 | 39.0% | 445 | 39.0% | -0.96 | 30.80 | 27.00 | 34.60 | — |
| — | — | 1.90 | — | +0.03 | 39.2% | 447.5 | 39.2% | -0.97 | 33.15 | 29.20 | 37.10 | — |
| — | — | 0.20 | — | +0.03 | 39.4% | 450 | 39.4% | -0.98 | 35.55 | 31.60 | 39.50 | — |
| — | — | 0.20 | — | +0.01 | 39.8% | 455 | 39.8% | -0.99 | 40.65 | 36.80 | 44.50 | — |
| — | — | 0.40 | — | +0.01 | 40.4% | 460 | 40.4% | -1.00 | 45.45 | 41.20 | 49.70 | — |
| — | — | 7.60 | — | — | — | 465 | — | — | 50.55 | 46.60 | 54.50 | — |
| — | — | 0.25 | — | — | — | 470 | — | — | 55.65 | 51.80 | 59.50 | — |
| — | — | 7.60 | — | +0.00 | 42.7% | 475 | — | — | 60.00 | 57.20 | 62.80 | — |
| — | — | 8.00 | — | — | — | 480 | — | — | 65.55 | 61.60 | 69.50 | — |
| — | — | 8.20 | — | — | — | 485 | — | — | 70.55 | 66.60 | 74.50 | — |
| — | — | 7.00 | — | — | — | 490 | 46.0% | -1.00 | 75.55 | 71.60 | 79.50 | — |
| — | — | 7.40 | — | +0.00 | 47.4% | 495 | 47.4% | -1.00 | 80.55 | 76.60 | 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.