Spot 396.78
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 75.85 | 82.45 | 79.15 | +1.00 | 102.1% | 317.5 | 102.1% | -0.00 | — | — | 0.07 | — |
| — | 70.85 | 77.45 | 74.15 | +1.00 | 99.6% | 322.5 | 99.6% | -0.00 | — | — | 0.07 | — |
| — | 67.75 | 74.95 | 71.35 | +1.00 | 98.4% | 325 | 98.4% | -0.00 | — | — | 1.04 | — |
| — | 62.55 | 69.95 | 66.25 | +1.00 | 96.2% | 330 | 96.2% | -0.00 | — | — | 0.05 | — |
| — | 60.85 | 67.45 | 64.15 | +1.00 | 95.2% | 332.5 | — | — | — | — | 0.10 | — |
| — | 58.35 | 64.05 | 61.20 | — | — | 335 | — | — | — | — | 0.15 | — |
| — | 55.90 | 62.45 | 59.17 | — | — | 337.5 | — | — | — | — | 0.07 | — |
| — | 52.60 | 59.95 | 56.27 | +1.00 | 92.4% | 340 | — | — | — | — | 0.05 | — |
| — | 50.90 | 56.55 | 53.73 | — | — | 342.5 | — | — | — | — | 0.93 | — |
| — | 47.40 | 55.05 | 51.23 | — | — | 345 | — | — | — | — | 0.10 | — |
| — | 45.10 | 52.50 | 48.80 | — | — | 347.5 | — | — | — | — | 0.19 | — |
| — | 43.60 | 49.00 | 46.30 | — | — | 350 | — | — | — | — | 0.05 | — |
| — | 40.90 | 47.50 | 44.20 | — | — | 352.5 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 38.15 | 44.05 | 41.10 | — | — | 355 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 35.15 | 42.50 | 38.83 | +0.99 | 86.1% | 357.5 | — | — | — | — | 0.20 | — |
| — | 34.20 | 38.55 | 36.38 | +0.99 | 84.2% | 360 | — | — | 0.09 | 0.02 | 0.16 | — |
| — | 30.00 | 36.05 | 33.02 | — | — | 362.5 | — | — | 0.10 | 0.02 | 0.19 | — |
| — | 28.05 | 33.70 | 30.88 | — | — | 365 | — | — | 0.14 | 0.06 | 0.21 | — |
| — | 26.00 | 32.55 | 29.27 | +0.97 | 79.8% | 367.5 | 79.8% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 23.10 | 27.55 | 25.32 | +0.96 | 77.6% | 370 | 77.6% | -0.04 | 0.25 | 0.11 | 0.39 | — |
| — | 20.65 | 26.85 | 23.75 | +0.95 | 75.2% | 372.5 | 75.2% | -0.05 | 0.69 | 0.19 | 1.19 | — |
| — | 19.05 | 24.15 | 21.60 | +0.93 | 72.6% | 375 | 72.6% | -0.07 | 0.34 | 0.19 | 0.49 | — |
| — | 15.85 | 20.20 | 18.02 | +0.91 | 70.1% | 377.5 | 70.1% | -0.09 | 0.46 | 0.25 | 0.66 | — |
| — | 14.65 | 17.80 | 16.23 | +0.89 | 67.5% | 380 | 67.5% | -0.11 | 0.55 | 0.32 | 0.78 | — |
| — | 11.65 | 16.85 | 14.25 | +0.85 | 65.0% | 382.5 | 65.0% | -0.15 | 0.81 | 0.45 | 1.18 | — |
| — | 10.60 | 15.80 | 13.20 | +0.82 | 62.6% | 385 | 62.6% | -0.18 | 1.12 | 0.75 | 1.50 | — |
| — | 8.80 | 13.70 | 11.25 | +0.77 | 60.3% | 387.5 | 60.3% | -0.23 | 1.59 | 1.08 | 2.11 | — |
| — | 7.20 | 11.65 | 9.43 | +0.70 | 58.5% | 390 | 58.5% | -0.30 | 2.40 | 2.08 | 2.73 | — |
| — | 6.30 | 8.55 | 7.42 | +0.63 | 57.4% | 392.5 | 57.4% | -0.37 | 3.00 | 1.50 | 4.50 | — |
| — | 4.90 | 6.75 | 5.83 | +0.54 | 56.9% | 395 | 56.9% | -0.46 | 4.25 | 3.45 | 5.05 | — |
| — | 3.75 | 4.85 | 4.30 | +0.46 | 56.7% | 397.5 | 56.7% | -0.54 | 5.33 | 4.75 | 5.90 | — |
| — | 2.65 | 3.50 | 3.08 | +0.39 | 56.4% | 400 | 56.4% | -0.61 | 6.75 | 6.10 | 7.40 | — |
| — | 1.71 | 3.10 | 2.40 | +0.30 | 55.9% | 402.5 | 55.9% | -0.70 | 8.90 | 7.20 | 10.60 | — |
| — | 1.26 | 1.85 | 1.55 | +0.23 | 55.6% | 405 | 55.6% | -0.77 | 10.47 | 8.15 | 12.80 | — |
| — | 0.72 | 1.32 | 1.02 | +0.17 | 55.5% | 407.5 | 55.5% | -0.83 | 12.00 | 8.95 | 15.05 | — |
| — | 0.62 | 0.85 | 0.73 | +0.12 | 55.4% | 410 | 55.4% | -0.88 | 14.72 | 11.75 | 17.70 | — |
| — | 0.30 | 0.67 | 0.48 | +0.08 | 55.2% | 412.5 | 55.2% | -0.92 | 17.07 | 14.00 | 20.15 | — |
| — | 0.21 | 0.45 | 0.33 | +0.06 | 55.1% | 415 | 55.1% | -0.94 | 19.52 | 16.50 | 22.55 | — |
| — | 0.06 | 0.60 | 0.33 | +0.04 | 55.5% | 417.5 | 55.5% | -0.97 | 21.40 | 17.90 | 24.90 | — |
| — | 0.06 | 0.25 | 0.15 | +0.02 | 56.5% | 420 | 56.5% | -0.98 | 24.43 | 21.50 | 27.35 | — |
| — | 0.03 | 0.23 | 0.13 | +0.02 | 58.2% | 422.5 | 58.2% | -0.98 | 26.23 | 22.75 | 29.70 | — |
| — | 0.05 | 0.23 | 0.14 | +0.01 | 60.4% | 425 | 60.4% | -0.99 | 28.75 | 25.25 | 32.25 | — |
| — | 0.03 | 0.22 | 0.12 | +0.01 | 62.9% | 427.5 | 62.9% | -0.99 | 31.32 | 27.65 | 35.00 | — |
| — | — | 0.16 | — | +0.01 | 65.7% | 430 | 65.7% | -0.99 | 33.85 | 30.15 | 37.55 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 68.8% | 432.5 | 68.8% | -0.99 | 36.33 | 32.65 | 40.00 | — |
| — | — | 0.03 | — | +0.01 | 71.9% | 435 | 71.9% | -0.99 | 38.85 | 35.15 | 42.55 | — |
| — | — | 0.11 | — | +0.01 | 75.2% | 437.5 | 75.2% | -0.99 | 41.33 | 37.65 | 45.00 | — |
| — | — | 0.40 | — | +0.01 | 78.5% | 440 | 78.5% | -1.00 | 43.85 | 40.15 | 47.55 | — |
| — | — | 0.61 | — | +0.01 | 81.8% | 442.5 | 81.8% | -1.00 | 46.33 | 42.65 | 50.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 85.1% | 445 | — | — | 48.85 | 45.15 | 52.55 | — |
| — | — | 1.00 | — | — | — | 447.5 | — | — | 51.45 | 47.90 | 55.00 | — |
| — | — | 0.05 | — | — | — | 450 | — | — | 53.85 | 50.15 | 57.55 | — |
| — | — | 3.65 | — | — | — | 452.5 | — | — | 57.02 | 54.05 | 60.00 | — |
| — | — | 0.10 | — | — | — | 455 | — | — | 58.85 | 55.15 | 62.55 | — |
| — | — | 2.13 | — | — | — | 457.5 | — | — | 61.33 | 57.65 | 65.00 | — |
| — | — | 0.17 | — | — | — | 460 | — | — | 63.85 | 60.15 | 67.55 | — |
| — | — | 1.47 | — | — | — | 462.5 | — | — | 66.22 | 62.45 | 70.00 | — |
| — | — | 0.50 | — | — | — | 465 | — | — | 68.85 | 65.15 | 72.55 | — |
| — | — | 1.47 | — | — | — | 467.5 | — | — | 71.15 | 67.30 | 75.00 | — |
| — | — | 1.23 | — | +0.00 | 111.6% | 470 | 111.6% | -1.00 | 73.85 | 70.15 | 77.55 | — |
| — | — | 0.05 | — | +0.00 | 115.3% | 475 | 115.3% | -1.00 | 78.85 | 75.15 | 82.55 | — |
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.