Spot 406.45
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.60 | 80.90 | 77.25 | +1.00 | 44.7% | 330 | 44.7% | -0.00 | — | — | 4.30 | — |
| — | 68.60 | 75.90 | 72.25 | +1.00 | 44.2% | 335 | 44.2% | -0.00 | — | — | 4.30 | — |
| — | 63.40 | 70.90 | 67.15 | +0.99 | 44.2% | 340 | 44.2% | -0.01 | — | — | 0.20 | — |
| — | 58.60 | 65.90 | 62.25 | +0.99 | 44.8% | 345 | 44.8% | -0.01 | — | — | 0.55 | — |
| — | 53.60 | 61.00 | 57.30 | +0.99 | 45.9% | 350 | 45.9% | -0.01 | — | — | 0.10 | — |
| — | 48.00 | 56.00 | 52.00 | +0.98 | 47.1% | 355 | 47.1% | -0.02 | — | — | 1.55 | — |
| — | 43.70 | 51.00 | 47.35 | +0.96 | 48.0% | 360 | 48.0% | -0.04 | — | — | 0.55 | — |
| — | 40.50 | 48.50 | 44.50 | +0.95 | 48.1% | 362.5 | 48.1% | -0.05 | — | — | 4.30 | — |
| — | 38.10 | 46.00 | 42.05 | +0.94 | 48.0% | 365 | 48.0% | -0.07 | 0.25 | 0.10 | 0.40 | — |
| — | 35.60 | 43.60 | 39.60 | +0.92 | 47.6% | 367.5 | 47.6% | -0.08 | — | — | 1.90 | — |
| — | 33.10 | 41.20 | 37.15 | +0.90 | 47.0% | 370 | 47.0% | -0.10 | — | — | 0.50 | — |
| — | 31.30 | 38.60 | 34.95 | +0.87 | 46.1% | 372.5 | 46.1% | -0.13 | — | — | 0.90 | — |
| — | 28.20 | 36.20 | 32.20 | +0.84 | 45.2% | 375 | 45.2% | -0.16 | — | — | 0.85 | — |
| — | 25.80 | 33.70 | 29.75 | +0.81 | 44.1% | 377.5 | 44.1% | -0.20 | — | — | 1.50 | — |
| — | 23.70 | 31.00 | 27.35 | +0.77 | 43.0% | 380 | 43.0% | -0.24 | — | — | 0.70 | — |
| — | 21.50 | 28.90 | 25.20 | +0.72 | 42.0% | 382.5 | 42.0% | -0.28 | — | — | 2.20 | — |
| — | 19.00 | 26.60 | 22.80 | +0.67 | 41.0% | 385 | 41.0% | -0.33 | 1.48 | 0.25 | 2.70 | — |
| — | 16.60 | 24.70 | 20.65 | +0.62 | 40.1% | 387.5 | 40.1% | -0.39 | — | — | 1.95 | — |
| — | 16.40 | 21.80 | 19.10 | +0.56 | 39.4% | 390 | 39.4% | -0.44 | 1.02 | 0.65 | 1.40 | — |
| — | 12.30 | 19.80 | 16.05 | +0.51 | 38.7% | 392.5 | 38.7% | -0.50 | — | — | 3.50 | — |
| — | 10.30 | 18.40 | 14.35 | +0.45 | 38.2% | 395 | 38.2% | -0.55 | 3.27 | 0.05 | 6.50 | — |
| — | 8.30 | 16.40 | 12.35 | +0.39 | 37.8% | 397.5 | 37.8% | -0.61 | 3.23 | 0.05 | 6.40 | — |
| — | 6.50 | 14.20 | 10.35 | +0.34 | 37.5% | 400 | 37.5% | -0.66 | 2.83 | 0.65 | 5.00 | — |
| — | 4.80 | 9.20 | 7.00 | +0.29 | 37.2% | 402.5 | 37.2% | -0.72 | 5.00 | 1.50 | 8.50 | — |
| — | 3.60 | 8.00 | 5.80 | +0.24 | 37.1% | 405 | 37.1% | -0.76 | 6.00 | 2.90 | 9.10 | — |
| — | 1.95 | 10.00 | 5.97 | — | — | 407.5 | — | — | 6.45 | 2.50 | 10.40 | — |
| — | 3.90 | 5.60 | 4.75 | — | — | 410 | — | — | 7.60 | 3.80 | 11.40 | — |
| — | 1.20 | 5.50 | 3.35 | — | — | 412.5 | — | — | 9.30 | 5.40 | 13.20 | — |
| — | 0.75 | 3.80 | 2.27 | +0.12 | 37.2% | 415 | 37.2% | -0.89 | 11.30 | 7.70 | 14.90 | — |
| — | 0.05 | 6.20 | 3.12 | +0.10 | 37.3% | 417.5 | 37.3% | -0.91 | 12.80 | 8.90 | 16.70 | — |
| — | 1.00 | 2.65 | 1.82 | +0.08 | 37.5% | 420 | 37.5% | -0.93 | 14.45 | 10.50 | 18.40 | — |
| — | — | 1.90 | — | +0.06 | 37.8% | 422.5 | 37.8% | -0.94 | 16.85 | 13.00 | 20.70 | — |
| — | 0.60 | 1.20 | 0.90 | +0.05 | 38.0% | 425 | 38.0% | -0.96 | 18.95 | 15.00 | 22.90 | — |
| — | — | 4.30 | — | +0.04 | 38.3% | 427.5 | 38.3% | -0.97 | 21.45 | 17.80 | 25.10 | — |
| — | 0.10 | 0.90 | 0.50 | +0.03 | 38.7% | 430 | 38.7% | -0.97 | 23.60 | 19.90 | 27.30 | — |
| — | — | 2.00 | — | +0.03 | 39.0% | 432.5 | 39.0% | -0.98 | 26.75 | 23.80 | 29.70 | — |
| — | — | 1.05 | — | +0.02 | 39.4% | 435 | 39.4% | -0.99 | 28.50 | 24.90 | 32.10 | — |
| — | — | 4.40 | — | +0.02 | 39.7% | 437.5 | 39.7% | -0.99 | 32.00 | 29.00 | 35.00 | — |
| — | — | 0.40 | — | +0.02 | 40.1% | 440 | 40.1% | -1.00 | 33.40 | 29.40 | 37.40 | — |
| — | — | 1.05 | — | +0.01 | 40.4% | 442.5 | 40.4% | -1.00 | 36.55 | 33.20 | 39.90 | — |
| — | — | 1.05 | — | +0.01 | 40.8% | 445 | 40.8% | -1.00 | 38.90 | 35.40 | 42.40 | — |
| — | — | 4.40 | — | +0.01 | 41.2% | 447.5 | 41.2% | -1.00 | 40.95 | 36.90 | 45.00 | — |
| — | — | 0.30 | — | +0.01 | 41.5% | 450 | 41.5% | -1.00 | 43.40 | 39.40 | 47.40 | — |
| — | — | 4.40 | — | +0.01 | 41.9% | 452.5 | 41.9% | -1.00 | 45.80 | 41.90 | 49.70 | — |
| — | — | 0.20 | — | +0.00 | 42.3% | 455 | 42.3% | -1.00 | 48.35 | 44.40 | 52.30 | — |
| — | — | 4.30 | — | +0.00 | 42.7% | 457.5 | 42.7% | -1.00 | 50.75 | 46.80 | 54.70 | — |
| — | — | 0.15 | — | — | — | 460 | — | — | 53.20 | 49.30 | 57.10 | — |
| — | — | 4.30 | — | — | — | 462.5 | — | — | 55.80 | 51.80 | 59.80 | — |
| — | — | 0.50 | — | +0.00 | 43.8% | 465 | 43.8% | -1.00 | 58.30 | 54.30 | 62.30 | — |
| — | — | 2.15 | — | — | — | 470 | 44.6% | -1.00 | 63.25 | 59.30 | 67.20 | — |
| — | — | 4.30 | — | +0.00 | 45.4% | 475 | 45.4% | -1.00 | 68.25 | 64.30 | 72.20 | — |
| — | — | 4.30 | — | +0.00 | 46.1% | 480 | 46.1% | -1.00 | 73.25 | 69.30 | 77.20 | — |
| — | — | 4.30 | — | +0.00 | 46.8% | 485 | — | — | 78.25 | 74.30 | 82.20 | — |
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.