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 | |
| — | — | — | — | +0.97 | 74.2% | 337.5 | 74.2% | -0.03 | — | — | — | — |
| — | — | — | — | +0.97 | 73.8% | 342.5 | 73.8% | -0.03 | — | — | — | — |
| — | 71.80 | 79.50 | 75.65 | +0.96 | 73.6% | 345 | 73.6% | -0.04 | — | — | 2.90 | — |
| — | 67.00 | 74.70 | 70.85 | +0.95 | 73.0% | 350 | 73.0% | -0.05 | 0.75 | 0.30 | 1.20 | — |
| — | 62.50 | 70.00 | 66.25 | +0.94 | 72.2% | 355 | 72.2% | -0.06 | — | — | 4.50 | — |
| — | — | — | — | +0.93 | 71.9% | 357.5 | 71.9% | -0.07 | — | — | — | — |
| — | 57.60 | 64.80 | 61.20 | +0.92 | 71.5% | 360 | 71.5% | -0.08 | 1.73 | 1.00 | 2.45 | — |
| — | — | — | — | +0.92 | 71.1% | 362.5 | 71.1% | -0.08 | — | — | — | — |
| — | 53.00 | 60.80 | 56.90 | +0.91 | 70.7% | 365 | 70.7% | -0.09 | 2.88 | 0.65 | 5.10 | — |
| — | — | — | — | +0.90 | 70.3% | 367.5 | 70.3% | -0.10 | — | — | — | — |
| — | 50.40 | 55.80 | 53.10 | +0.89 | 69.9% | 370 | 69.9% | -0.11 | 1.98 | 0.05 | 3.90 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 45.50 | 52.10 | 48.80 | — | — | 375 | — | — | 2.58 | 1.25 | 3.90 | — |
| — | 43.40 | 50.00 | 46.70 | — | — | 377.5 | — | — | 3.38 | 0.85 | 5.90 | — |
| — | 41.40 | 48.00 | 44.70 | +0.84 | 68.4% | 380 | 68.4% | -0.16 | 3.40 | 1.80 | 5.00 | — |
| — | 39.50 | 45.70 | 42.60 | +0.83 | 68.1% | 382.5 | 68.1% | -0.17 | 4.60 | 3.70 | 5.50 | — |
| — | 37.40 | 43.70 | 40.55 | +0.81 | 67.8% | 385 | 67.8% | -0.19 | 5.38 | 2.25 | 8.50 | — |
| — | 35.30 | 41.80 | 38.55 | +0.80 | 67.5% | 387.5 | 67.5% | -0.20 | 5.53 | 1.45 | 9.60 | — |
| — | 33.40 | 40.00 | 36.70 | +0.78 | 67.2% | 390 | 67.2% | -0.22 | 6.25 | 2.80 | 9.70 | — |
| — | 31.60 | 38.00 | 34.80 | +0.76 | 67.0% | 392.5 | 67.0% | -0.24 | 5.60 | 3.00 | 8.20 | — |
| — | 29.90 | 36.50 | 33.20 | +0.74 | 66.8% | 395 | 66.8% | -0.26 | 6.00 | 3.60 | 8.40 | — |
| — | 26.50 | 34.80 | 30.65 | +0.72 | 66.6% | 397.5 | 66.6% | -0.28 | 8.15 | 4.40 | 11.90 | — |
| — | 25.00 | 32.80 | 28.90 | +0.70 | 66.4% | 400 | 66.4% | -0.30 | 9.00 | 6.60 | 11.40 | — |
| — | 23.20 | 31.20 | 27.20 | +0.68 | 66.2% | 402.5 | 66.2% | -0.32 | 9.75 | 5.90 | 13.60 | — |
| — | 21.60 | 29.60 | 25.60 | +0.66 | 66.0% | 405 | 66.0% | -0.34 | 10.80 | 7.00 | 14.60 | — |
| — | 20.10 | 25.30 | 22.70 | +0.64 | 65.9% | 407.5 | 65.9% | -0.36 | 11.05 | 7.70 | 14.40 | — |
| — | 22.00 | 26.60 | 24.30 | +0.62 | 65.7% | 410 | 65.7% | -0.38 | 12.05 | 8.70 | 15.40 | — |
| — | 17.50 | 25.10 | 21.30 | +0.59 | 65.6% | 412.5 | 65.6% | -0.41 | 13.20 | 9.80 | 16.60 | — |
| — | 15.60 | 23.70 | 19.65 | +0.57 | 65.5% | 415 | 65.5% | -0.43 | 13.45 | 10.90 | 16.00 | — |
| — | 14.40 | 22.30 | 18.35 | +0.55 | 65.4% | 417.5 | 65.4% | -0.45 | 15.75 | 12.00 | 19.50 | — |
| — | 13.00 | 17.70 | 15.35 | +0.53 | 65.3% | 420 | 65.3% | -0.48 | 16.75 | 13.20 | 20.30 | — |
| — | 11.80 | 19.80 | 15.80 | +0.50 | 65.2% | 422.5 | 65.2% | -0.50 | 18.20 | 14.50 | 21.90 | — |
| — | 10.60 | 17.10 | 13.85 | +0.48 | 65.1% | 425 | 65.1% | -0.52 | 19.65 | 15.90 | 23.40 | — |
| — | 9.50 | 17.50 | 13.50 | +0.46 | 65.1% | 427.5 | 65.1% | -0.54 | 20.80 | 17.20 | 24.40 | — |
| — | 9.60 | 13.70 | 11.65 | +0.44 | 65.0% | 430 | 65.0% | -0.57 | 21.70 | 18.70 | 24.70 | — |
| — | 7.50 | 15.50 | 11.50 | +0.41 | 65.0% | 432.5 | 65.0% | -0.59 | 23.75 | 20.20 | 27.30 | — |
| — | 6.60 | 14.60 | 10.60 | +0.39 | 64.9% | 435 | 64.9% | -0.61 | 25.45 | 22.00 | 28.90 | — |
| — | 6.00 | 13.70 | 9.85 | +0.37 | 64.8% | 437.5 | 64.8% | -0.63 | 26.35 | 23.40 | 29.30 | — |
| — | 7.00 | 12.90 | 9.95 | +0.35 | 64.8% | 440 | 64.8% | -0.65 | 29.40 | 26.20 | 32.60 | — |
| — | 4.60 | 12.10 | 8.35 | +0.32 | 64.7% | 442.5 | 64.7% | -0.68 | 29.95 | 26.60 | 33.30 | — |
| — | 3.90 | 11.40 | 7.65 | — | — | 445 | 64.7% | -0.70 | 31.85 | 28.60 | 35.10 | — |
| — | 3.20 | 10.60 | 6.90 | +0.28 | 64.6% | 447.5 | 64.6% | -0.72 | 34.80 | 32.60 | 37.00 | — |
| — | 4.60 | 10.00 | 7.30 | +0.27 | 64.6% | 450 | 64.6% | -0.74 | 35.65 | 32.30 | 39.00 | — |
| — | — | — | — | +0.25 | 64.5% | 452.5 | 64.5% | -0.75 | — | — | — | — |
| — | 4.50 | 5.90 | 5.20 | +0.23 | 64.5% | 455 | 64.5% | -0.77 | 40.60 | 37.50 | 43.70 | — |
| — | — | — | — | +0.21 | 64.4% | 457.5 | 64.4% | -0.79 | — | — | — | — |
| — | 2.00 | 7.00 | 4.50 | +0.20 | 64.4% | 460 | 64.4% | -0.80 | 43.70 | 40.40 | 47.00 | — |
| — | — | — | — | +0.18 | 64.3% | 462.5 | 64.3% | -0.82 | — | — | — | — |
| — | 0.60 | 7.80 | 4.20 | +0.17 | 64.2% | 465 | 64.2% | -0.83 | 48.40 | 45.00 | 51.80 | — |
| — | — | — | — | +0.16 | 64.1% | 467.5 | 64.1% | -0.85 | — | — | — | — |
| — | 0.60 | 4.80 | 2.70 | +0.14 | 64.0% | 470 | 64.0% | -0.86 | 52.30 | 49.00 | 55.60 | — |
| — | — | — | — | +0.13 | 63.9% | 472.5 | 63.9% | -0.87 | — | — | — | — |
| — | 0.05 | 4.00 | 2.02 | +0.12 | 63.7% | 475 | 63.7% | -0.88 | 56.70 | 53.80 | 59.60 | — |
| — | — | — | — | +0.11 | 63.6% | 477.5 | 63.6% | -0.89 | — | — | — | — |
| — | 0.80 | 4.00 | 2.40 | +0.10 | 63.4% | 480 | 63.4% | -0.90 | 62.15 | 58.30 | 66.00 | — |
| — | — | — | — | +0.09 | 63.3% | 482.5 | 63.3% | -0.92 | — | — | — | — |
| — | — | — | — | +0.07 | 62.9% | 487.5 | 62.9% | -0.93 | — | — | — | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | — | 3.90 | — | — | — | 495 | — | — | 76.20 | 72.40 | 80.00 | — |
| — | 0.35 | 2.30 | 1.32 | — | — | 500 | — | — | 80.95 | 77.10 | 84.80 | — |
| — | 0.45 | 2.30 | 1.38 | — | — | 505 | — | — | 86.70 | 83.80 | 89.60 | — |
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.