Spot 419.79
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.80 | 78.50 | 74.65 | +1.00 | 48.9% | 345 | 48.9% | +0.00 | — | — | 4.30 | — |
| — | 65.40 | 74.00 | 69.70 | +1.00 | 50.3% | 350 | 50.3% | +0.00 | — | — | 0.75 | — |
| — | 62.40 | 69.00 | 65.70 | +1.00 | 53.3% | 355 | 53.3% | -0.00 | — | — | 4.30 | — |
| — | 58.60 | 66.00 | 62.30 | +1.00 | 55.2% | 357.5 | 55.2% | -0.00 | — | — | 4.30 | — |
| — | 57.40 | 63.60 | 60.50 | +1.00 | 57.4% | 360 | 57.4% | -0.00 | — | — | 1.35 | — |
| — | 53.60 | 61.00 | 57.30 | +1.00 | 59.5% | 362.5 | 59.5% | -0.00 | — | — | 4.30 | — |
| — | 50.40 | 59.00 | 54.70 | +1.00 | 61.5% | 365 | 61.5% | -0.00 | — | — | 2.05 | — |
| — | 48.60 | 55.70 | 52.15 | +1.00 | 63.1% | 367.5 | 63.1% | -0.00 | — | — | 1.80 | — |
| — | 47.40 | 53.50 | 50.45 | +1.00 | 64.2% | 370 | 64.2% | -0.00 | — | — | 0.90 | — |
| — | 43.40 | 50.80 | 47.10 | +0.99 | 64.6% | 372.5 | 64.6% | -0.01 | — | — | 1.05 | — |
| — | 42.50 | 49.00 | 45.75 | +0.99 | 64.3% | 375 | 64.3% | -0.01 | 0.82 | 0.05 | 1.60 | — |
| — | 38.40 | 46.10 | 42.25 | +0.99 | 63.3% | 377.5 | 63.3% | -0.01 | 1.68 | 0.05 | 3.30 | — |
| — | 35.50 | 43.40 | 39.45 | +0.99 | 61.6% | 380 | 61.6% | -0.01 | — | — | 2.05 | — |
| — | 33.70 | 41.10 | 37.40 | +0.98 | 59.4% | 382.5 | 59.4% | -0.02 | — | — | 2.15 | — |
| — | 30.50 | 38.00 | 34.25 | +0.98 | 56.7% | 385 | 56.7% | -0.02 | — | — | 0.55 | — |
| 1 | 28.50 | 36.20 | 32.35 | +0.98 | 54.0% | 387.5 | 54.0% | -0.02 | — | — | 3.80 | 33 |
| 344 | 27.60 | 33.70 | 30.65 | +0.98 | 51.3% | 390 | 51.3% | -0.02 | — | — | 0.50 | 315 |
| 18 | 24.40 | 31.20 | 27.80 | +0.97 | 49.0% | 392.5 | 49.0% | -0.03 | — | — | 4.40 | — |
| — | 21.10 | 28.40 | 24.75 | +0.96 | 47.0% | 395 | 47.0% | -0.04 | — | — | 0.85 | — |
| — | 19.50 | 26.40 | 22.95 | +0.95 | 45.3% | 397.5 | 45.3% | -0.05 | — | — | 1.55 | — |
| — | 18.20 | 24.00 | 21.10 | +0.94 | 44.0% | 400 | 44.0% | -0.06 | 0.62 | 0.10 | 1.15 | — |
| — | 14.20 | 21.40 | 17.80 | +0.91 | 43.0% | 402.5 | 43.0% | -0.09 | 0.75 | 0.20 | 1.30 | — |
| — | 13.00 | 19.30 | 16.15 | +0.88 | 42.1% | 405 | 42.1% | -0.12 | 0.97 | 0.25 | 1.70 | — |
| — | 11.30 | 17.60 | 14.45 | +0.84 | 41.5% | 407.5 | 41.5% | -0.16 | 1.55 | 0.55 | 2.55 | — |
| — | 10.00 | 15.10 | 12.55 | +0.79 | 40.9% | 410 | 40.9% | -0.20 | 2.67 | 0.55 | 4.80 | — |
| — | 5.80 | 13.20 | 9.50 | +0.73 | 40.4% | 412.5 | 40.4% | -0.26 | 3.35 | 0.70 | 6.00 | — |
| — | 4.80 | 11.50 | 8.15 | +0.67 | 39.9% | 415 | 39.9% | -0.33 | 2.90 | 1.20 | 4.60 | — |
| — | 3.40 | 8.20 | 5.80 | +0.59 | 39.5% | 417.5 | 39.5% | -0.41 | 5.20 | 3.00 | 7.40 | — |
| — | 2.60 | 6.80 | 4.70 | +0.51 | 39.3% | 420 | 39.3% | -0.49 | 4.95 | 2.40 | 7.50 | — |
| — | 1.45 | 7.20 | 4.33 | +0.43 | 39.1% | 422.5 | 39.1% | -0.57 | 6.30 | 5.10 | 7.50 | — |
| — | 2.00 | 3.30 | 2.65 | +0.35 | 39.1% | 425 | 39.1% | -0.65 | 7.90 | 3.90 | 11.90 | — |
| — | 0.55 | 3.30 | 1.93 | +0.28 | 39.1% | 427.5 | 39.1% | -0.72 | 9.50 | 5.70 | 13.30 | — |
| — | 0.75 | 2.50 | 1.62 | +0.22 | 39.3% | 430 | 39.3% | -0.78 | 11.50 | 7.80 | 15.20 | — |
| — | 0.45 | 2.65 | 1.55 | +0.16 | 39.5% | 432.5 | 39.5% | -0.84 | 13.05 | 9.90 | 16.20 | — |
| — | 0.10 | 2.20 | 1.15 | +0.12 | 39.8% | 435 | 39.8% | -0.88 | 15.80 | 13.20 | 18.40 | — |
| — | — | 1.95 | — | +0.09 | 40.0% | 437.5 | 40.0% | -0.91 | 18.20 | 14.50 | 21.90 | — |
| — | 0.15 | 0.55 | 0.35 | +0.06 | 40.1% | 440 | 40.1% | -0.94 | 20.60 | 16.90 | 24.30 | — |
| — | 0.10 | 2.25 | 1.18 | +0.04 | 40.3% | 442.5 | 40.3% | -0.96 | 24.10 | 21.50 | 26.70 | — |
| — | 0.10 | 2.10 | 1.10 | +0.03 | 40.4% | 445 | 40.4% | -0.98 | 25.15 | 21.70 | 28.60 | — |
| — | — | 2.70 | — | +0.02 | 40.5% | 447.5 | 40.5% | -0.99 | 27.90 | 24.20 | 31.60 | — |
| — | — | 0.05 | — | +0.01 | 40.6% | 450 | 40.6% | -0.99 | 29.85 | 27.20 | 32.50 | — |
| — | — | 3.70 | — | +0.01 | 40.8% | 452.5 | 40.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 40.9% | 455 | 40.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 41.0% | 457.5 | 41.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 41.0% | 460 | 41.0% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 41.1% | 462.5 | 41.1% | -1.00 | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 41.2% | 465 | 41.2% | -1.00 | 45.50 | 41.50 | 49.50 | — |
| — | — | 0.25 | — | +0.00 | 41.4% | 470 | 41.4% | -1.00 | 50.60 | 47.10 | 54.10 | — |
| — | — | 4.30 | — | +0.00 | 41.6% | 475 | 41.6% | -1.00 | 55.40 | 51.70 | 59.10 | — |
| — | — | 2.10 | — | +0.00 | 41.9% | 480 | 41.9% | -1.00 | 60.50 | 56.90 | 64.10 | — |
| — | — | 4.30 | — | +0.00 | 42.8% | 495 | — | — | 75.40 | 71.70 | 79.10 | — |
| — | — | 0.20 | — | — | — | 500 | 43.1% | -1.00 | 81.20 | 78.00 | 84.40 | — |
| — | — | 4.30 | — | +0.00 | 43.4% | 505 | 43.4% | -1.00 | 85.40 | 81.70 | 89.10 | — |
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.