Spot 407.36
· 368 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.40 | 84.00 | 80.20 | +1.00 | 59.6% | 327.5 | 59.6% | +0.00 | — | — | 4.30 | — |
| — | 73.90 | 81.80 | 77.85 | +1.00 | 59.0% | 330 | 59.0% | +0.00 | — | — | 4.30 | — |
| — | 71.50 | 77.60 | 74.55 | +1.00 | 58.5% | 332.5 | 58.5% | -0.00 | — | — | 3.50 | — |
| — | 69.00 | 76.80 | 72.90 | +1.00 | 57.9% | 335 | 57.9% | -0.00 | — | — | 3.70 | — |
| — | 68.30 | 72.60 | 70.45 | +1.00 | 57.3% | 337.5 | 57.3% | -0.00 | — | — | 4.30 | — |
| — | 65.80 | 71.80 | 68.80 | +1.00 | 56.7% | 340 | 56.7% | -0.00 | — | — | 3.70 | — |
| — | 61.50 | 69.00 | 65.25 | +1.00 | 56.1% | 342.5 | 56.1% | -0.00 | — | — | 3.00 | — |
| — | 61.10 | 65.10 | 63.10 | +1.00 | 55.5% | 345 | 55.5% | -0.00 | — | — | 0.85 | — |
| — | 58.10 | 63.80 | 60.95 | +1.00 | 54.9% | 347.5 | 54.9% | -0.00 | — | — | 1.70 | — |
| — | 55.80 | 61.30 | 58.55 | +1.00 | 54.3% | 350 | 54.3% | -0.00 | — | — | 0.70 | — |
| — | 51.50 | 57.60 | 54.55 | +1.00 | 53.7% | 352.5 | 53.7% | -0.00 | — | — | 4.30 | — |
| — | 49.90 | 55.10 | 52.50 | +1.00 | 53.1% | 355 | 53.1% | -0.00 | — | — | 0.60 | — |
| — | 46.50 | 53.90 | 50.20 | +1.00 | 52.5% | 357.5 | 52.5% | -0.00 | — | — | 4.30 | — |
| — | 44.10 | 51.20 | 47.65 | +1.00 | 51.8% | 360 | 51.8% | -0.00 | — | — | 2.00 | — |
| — | 43.30 | 48.60 | 45.95 | +1.00 | 51.2% | 362.5 | 51.2% | -0.00 | — | — | 4.30 | — |
| — | 39.20 | 46.10 | 42.65 | +1.00 | 50.5% | 365 | 50.5% | -0.00 | — | — | 1.30 | — |
| — | 38.30 | 42.00 | 40.15 | +1.00 | 49.8% | 367.5 | 49.8% | -0.00 | — | — | 4.30 | — |
| — | 34.00 | 40.10 | 37.05 | +1.00 | 49.1% | 370 | 49.1% | -0.00 | — | — | 1.00 | — |
| — | 33.30 | 39.00 | 36.15 | +0.99 | 48.4% | 372.5 | 48.4% | -0.01 | — | — | 2.55 | — |
| — | 29.70 | 34.80 | 32.25 | +0.99 | 47.7% | 375 | 47.7% | -0.01 | — | — | 0.75 | — |
| — | 28.40 | 32.60 | 30.50 | +0.99 | 47.1% | 377.5 | 47.1% | -0.01 | — | — | 4.30 | — |
| — | 24.10 | 31.10 | 27.60 | +0.98 | 46.5% | 380 | 46.5% | -0.02 | — | — | 0.30 | — |
| — | 21.70 | 28.80 | 25.25 | +0.97 | 45.9% | 382.5 | 45.9% | -0.03 | — | — | 4.30 | — |
| — | 19.20 | 26.50 | 22.85 | +0.96 | 45.5% | 385 | 45.5% | -0.04 | — | — | 1.40 | — |
| — | 18.50 | 23.90 | 21.20 | +0.94 | 45.1% | 387.5 | 45.1% | -0.06 | 0.62 | 0.15 | 1.10 | — |
| — | 14.50 | 20.50 | 17.50 | +0.91 | 44.6% | 390 | 44.6% | -0.10 | — | — | 1.00 | — |
| — | 12.50 | 18.20 | 15.35 | +0.87 | 43.9% | 392.5 | 43.9% | -0.13 | — | — | 1.50 | — |
| — | 11.90 | 15.70 | 13.80 | +0.83 | 43.2% | 395 | 43.2% | -0.17 | 0.78 | 0.25 | 1.30 | — |
| — | 7.50 | 13.70 | 10.60 | +0.78 | 42.5% | 397.5 | 42.5% | -0.22 | 2.30 | 0.70 | 3.90 | — |
| — | 7.90 | 11.80 | 9.85 | +0.72 | 41.9% | 400 | 41.9% | -0.28 | 1.88 | 0.65 | 3.10 | — |
| — | 3.60 | 12.00 | 7.80 | +0.65 | 41.4% | 402.5 | 41.4% | -0.35 | 3.75 | 1.50 | 6.00 | — |
| — | 3.40 | 10.40 | 6.90 | +0.56 | 41.0% | 405 | 41.0% | -0.44 | 3.83 | 0.55 | 7.10 | — |
| — | 1.25 | 8.80 | 5.03 | +0.48 | 40.8% | 407.5 | 40.8% | -0.52 | 4.75 | 1.10 | 8.40 | — |
| — | 0.95 | 7.70 | 4.33 | +0.40 | 40.7% | 410 | 40.7% | -0.60 | 6.50 | 3.40 | 9.60 | — |
| — | 2.00 | 7.10 | 4.55 | +0.33 | 40.6% | 412.5 | 40.6% | -0.68 | 8.35 | 5.20 | 11.50 | — |
| — | 1.20 | 3.30 | 2.25 | +0.26 | 40.5% | 415 | 40.5% | -0.74 | 9.20 | 5.60 | 12.80 | — |
| — | 0.10 | 2.50 | 1.30 | +0.20 | 40.3% | 417.5 | 40.3% | -0.80 | 11.15 | 7.40 | 14.90 | — |
| — | 0.70 | 1.50 | 1.10 | +0.15 | 40.1% | 420 | 40.1% | -0.86 | 13.30 | 9.50 | 17.10 | — |
| — | — | 0.90 | — | +0.10 | 39.9% | 422.5 | 39.9% | -0.90 | 15.35 | 11.60 | 19.10 | — |
| — | 0.30 | 2.60 | 1.45 | +0.08 | 39.7% | 425 | 39.7% | -0.93 | 17.85 | 14.20 | 21.50 | — |
| — | — | 3.70 | — | +0.05 | 39.6% | 427.5 | 39.6% | -0.95 | 20.25 | 16.70 | 23.80 | — |
| — | 0.15 | 3.80 | 1.98 | +0.03 | 39.4% | 430 | 39.4% | -0.97 | 23.35 | 20.50 | 26.20 | — |
| — | — | 3.90 | — | +0.02 | 39.3% | 432.5 | 39.3% | -0.98 | 25.65 | 22.60 | 28.70 | — |
| — | — | 4.90 | — | +0.01 | 39.3% | 435 | 39.3% | -0.99 | 27.45 | 23.80 | 31.10 | — |
| — | — | 3.70 | — | +0.01 | 39.2% | 437.5 | 39.2% | -1.00 | 30.15 | 26.50 | 33.80 | — |
| — | — | 0.15 | — | +0.00 | 39.2% | 440 | 39.2% | -1.00 | 32.60 | 29.00 | 36.20 | — |
| — | — | 4.30 | — | +0.00 | 39.2% | 442.5 | 39.2% | -1.00 | 35.15 | 31.50 | 38.80 | — |
| — | — | 4.30 | — | +0.00 | 39.3% | 445 | 39.3% | -1.00 | 37.50 | 34.00 | 41.00 | — |
| — | — | 4.30 | — | — | — | 447.5 | 39.4% | -1.00 | 39.85 | 36.50 | 43.20 | — |
| — | — | 0.10 | — | +0.00 | 39.5% | 450 | 39.5% | -1.00 | 42.65 | 39.00 | 46.30 | — |
| — | — | 0.20 | — | +0.00 | 40.0% | 455 | 40.0% | -1.00 | 47.55 | 44.00 | 51.10 | — |
| — | — | 0.40 | — | +0.00 | 40.5% | 460 | 40.5% | -1.00 | 52.60 | 49.00 | 56.20 | — |
| — | — | 4.30 | — | +0.00 | 41.3% | 465 | 41.3% | -1.00 | 57.55 | 54.00 | 61.10 | — |
| — | — | 4.30 | — | +0.00 | 42.2% | 470 | 42.2% | -1.00 | 62.55 | 59.00 | 66.10 | — |
| — | — | 4.30 | — | +0.00 | 43.2% | 475 | 43.2% | -1.00 | 67.55 | 64.00 | 71.10 | — |
| — | — | 4.30 | — | +0.00 | 44.5% | 480 | 44.5% | -1.00 | 72.55 | 69.00 | 76.10 | — |
| — | — | 4.30 | — | +0.00 | 46.0% | 485 | 46.0% | -1.00 | 77.60 | 74.00 | 81.20 | — |
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.