Spot 415.64
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.70 | 85.20 | 81.45 | +0.99 | 59.4% | 335 | 59.4% | -0.01 | — | — | 0.25 | — |
| — | 72.30 | 80.20 | 76.25 | +0.99 | 57.3% | 340 | 57.3% | -0.01 | 0.53 | 0.05 | 1.00 | — |
| — | 67.70 | 75.50 | 71.60 | +0.99 | 54.6% | 345 | 54.6% | -0.01 | — | — | 1.00 | — |
| — | 63.20 | 70.40 | 66.80 | +0.99 | 51.7% | 350 | 51.7% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 57.00 | 65.20 | 61.10 | +0.99 | 48.7% | 355 | 48.7% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 55.30 | 62.80 | 59.05 | +0.99 | 47.3% | 357.5 | 47.3% | -0.01 | — | — | 1.25 | — |
| — | 52.60 | 60.60 | 56.60 | +0.98 | 45.9% | 360 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 50.30 | 58.10 | 54.20 | — | — | 362.5 | — | — | — | — | 1.80 | — |
| — | 47.80 | 54.60 | 51.20 | — | — | 365 | — | — | 0.47 | 0.15 | 0.80 | — |
| — | 44.90 | 52.90 | 48.90 | — | — | 367.5 | — | — | — | — | 0.75 | — |
| — | 42.20 | 50.60 | 46.40 | — | — | 370 | — | — | 0.68 | 0.05 | 1.30 | — |
| — | 40.00 | 48.00 | 44.00 | — | — | 372.5 | — | — | — | — | 1.85 | — |
| — | 37.30 | 45.60 | 41.45 | +0.96 | 39.7% | 375 | 39.7% | -0.04 | — | — | 0.55 | — |
| — | 35.40 | 43.10 | 39.25 | +0.96 | 39.0% | 377.5 | 39.0% | -0.04 | — | — | 1.75 | — |
| — | 32.40 | 37.50 | 34.95 | +0.95 | 38.3% | 380 | 38.3% | -0.05 | 0.33 | 0.10 | 0.55 | — |
| — | 30.30 | 38.30 | 34.30 | +0.94 | 37.8% | 382.5 | 37.8% | -0.06 | — | — | 2.25 | — |
| — | 27.70 | 36.00 | 31.85 | +0.93 | 37.3% | 385 | 37.3% | -0.08 | — | — | 0.90 | — |
| — | 26.00 | 33.30 | 29.65 | +0.91 | 36.8% | 387.5 | 36.8% | -0.09 | 0.78 | 0.50 | 1.05 | — |
| — | 26.30 | 29.10 | 27.70 | +0.89 | 36.4% | 390 | 36.4% | -0.11 | 1.57 | 1.00 | 2.15 | — |
| — | 21.40 | 27.40 | 24.40 | +0.87 | 36.0% | 392.5 | 36.0% | -0.13 | 2.40 | 0.80 | 4.00 | — |
| — | 19.00 | 26.60 | 22.80 | +0.84 | 35.7% | 395 | 35.7% | -0.16 | 2.90 | 0.50 | 5.30 | — |
| — | 16.50 | 24.40 | 20.45 | +0.82 | 35.3% | 397.5 | 35.3% | -0.19 | 2.92 | 1.65 | 4.20 | — |
| — | 16.60 | 20.00 | 18.30 | +0.78 | 35.0% | 400 | 35.0% | -0.22 | 2.88 | 2.25 | 3.50 | — |
| — | 12.50 | 20.50 | 16.50 | +0.75 | 34.6% | 402.5 | 34.6% | -0.25 | 3.62 | 0.45 | 6.80 | — |
| — | 13.50 | 16.20 | 14.85 | +0.71 | 34.3% | 405 | 34.3% | -0.29 | 3.52 | 2.65 | 4.40 | — |
| — | 11.00 | 17.00 | 14.00 | +0.67 | 34.0% | 407.5 | 34.0% | -0.33 | 4.50 | 0.90 | 8.10 | — |
| — | 9.50 | 12.70 | 11.10 | +0.62 | 33.7% | 410 | 33.7% | -0.38 | 6.00 | 4.70 | 7.30 | — |
| — | 6.20 | 11.30 | 8.75 | +0.58 | 33.5% | 412.5 | 33.5% | -0.42 | 7.30 | 4.20 | 10.40 | — |
| — | 7.90 | 9.30 | 8.60 | +0.53 | 33.2% | 415 | 33.2% | -0.47 | 7.80 | 7.00 | 8.60 | — |
| — | 6.70 | 8.20 | 7.45 | +0.48 | 33.1% | 417.5 | 33.1% | -0.52 | 10.20 | 8.00 | 12.40 | — |
| — | 5.70 | 6.80 | 6.25 | +0.43 | 32.9% | 420 | 32.9% | -0.57 | 11.25 | 8.20 | 14.30 | — |
| — | 4.60 | 7.30 | 5.95 | +0.38 | 32.8% | 422.5 | 32.8% | -0.62 | 13.30 | 10.90 | 15.70 | — |
| — | 3.80 | 6.00 | 4.90 | +0.34 | 32.8% | 425 | 32.8% | -0.66 | 13.60 | 9.80 | 17.40 | — |
| — | 1.65 | 7.10 | 4.38 | +0.30 | 32.8% | 427.5 | 32.8% | -0.71 | 15.70 | 12.30 | 19.10 | — |
| 322 | 1.75 | 3.10 | 2.42 | +0.26 | 32.8% | 430 | 32.8% | -0.75 | 16.95 | 13.40 | 20.50 | 112 |
| — | 0.95 | 3.60 | 2.27 | +0.22 | 32.9% | 432.5 | 32.9% | -0.79 | 18.90 | 14.90 | 22.90 | — |
| — | 1.05 | 4.00 | 2.52 | +0.19 | 33.1% | 435 | 33.1% | -0.82 | 21.75 | 18.90 | 24.60 | — |
| — | 0.05 | 5.10 | 2.58 | +0.16 | 33.4% | 437.5 | — | — | 23.55 | 20.20 | 26.90 | — |
| — | 0.40 | 2.20 | 1.30 | — | — | 440 | — | — | 26.15 | 23.30 | 29.00 | — |
| — | 0.25 | 4.50 | 2.38 | — | — | 442.5 | — | — | 27.30 | 23.60 | 31.00 | — |
| — | 0.45 | 1.10 | 0.78 | — | — | 445 | — | — | 29.85 | 26.00 | 33.70 | — |
| — | 0.10 | 2.25 | 1.18 | — | — | 447.5 | 34.8% | -0.93 | 32.05 | 28.10 | 36.00 | — |
| — | 0.10 | 1.00 | 0.55 | +0.07 | 35.2% | 450 | 35.2% | -0.94 | 35.15 | 31.90 | 38.40 | — |
| — | — | 4.30 | — | +0.06 | 35.7% | 452.5 | 35.7% | -0.95 | 37.10 | 33.40 | 40.80 | — |
| — | 0.05 | 4.60 | 2.33 | +0.05 | 36.2% | 455 | 36.2% | -0.96 | 39.30 | 35.30 | 43.30 | — |
| — | — | 4.20 | — | +0.04 | 36.7% | 457.5 | 36.7% | -0.97 | 42.35 | 39.00 | 45.70 | — |
| — | 0.10 | 1.25 | 0.68 | +0.04 | 37.2% | 460 | 37.2% | -0.97 | 44.40 | 40.20 | 48.60 | — |
| — | — | 4.50 | — | +0.03 | 38.1% | 465 | 38.1% | -0.98 | 49.50 | 45.60 | 53.40 | — |
| — | 0.10 | 2.80 | 1.45 | +0.02 | 39.0% | 470 | 39.0% | -0.99 | 54.95 | 51.70 | 58.20 | — |
| — | 0.10 | 3.20 | 1.65 | +0.01 | 39.9% | 475 | 39.9% | -1.00 | 59.85 | 56.50 | 63.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 40.6% | 480 | 40.6% | -1.00 | 64.90 | 61.60 | 68.20 | — |
| — | 0.10 | 0.40 | 0.25 | +0.01 | 41.1% | 485 | 41.1% | -1.00 | 69.85 | 66.50 | 73.20 | — |
| — | — | 4.10 | — | +0.00 | 41.6% | 490 | 41.6% | -1.00 | 73.95 | 71.30 | 76.60 | — |
| — | — | 0.50 | — | +0.00 | 41.9% | 495 | 41.9% | -1.00 | 79.75 | 76.30 | 83.20 | — |
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.