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 | |
| — | 75.45 | 82.85 | 79.15 | +0.99 | 66.4% | 317.5 | 66.4% | -0.01 | — | — | 2.81 | — |
| — | 70.50 | 77.90 | 74.20 | +0.99 | 64.5% | 322.5 | 64.5% | -0.01 | — | — | 0.30 | — |
| — | 68.80 | 74.55 | 71.67 | +0.99 | 63.6% | 325 | 63.6% | -0.02 | 0.16 | 0.12 | 0.20 | — |
| — | 63.80 | 69.60 | 66.70 | +0.98 | 61.9% | 330 | 61.9% | -0.02 | 0.48 | 0.20 | 0.77 | — |
| — | 60.60 | 68.00 | 64.30 | +0.98 | 61.1% | 332.5 | 61.1% | -0.02 | — | — | 3.75 | — |
| — | 58.15 | 65.55 | 61.85 | +0.97 | 60.3% | 335 | 60.3% | -0.03 | 0.36 | 0.20 | 0.53 | — |
| — | 56.65 | 63.10 | 59.88 | +0.97 | 59.5% | 337.5 | 59.5% | -0.03 | 1.26 | 0.05 | 2.48 | — |
| — | 53.25 | 60.70 | 56.98 | +0.97 | 58.8% | 340 | 58.8% | -0.03 | 0.41 | 0.25 | 0.58 | — |
| — | 50.85 | 58.25 | 54.55 | +0.96 | 58.1% | 342.5 | 58.1% | -0.04 | 0.51 | 0.01 | 1.00 | — |
| — | 48.55 | 55.85 | 52.20 | +0.96 | 57.4% | 345 | 57.4% | -0.05 | 0.52 | 0.35 | 0.68 | — |
| — | 46.00 | 53.45 | 49.73 | +0.95 | 56.7% | 347.5 | 56.7% | -0.05 | 0.41 | 0.01 | 0.82 | — |
| — | 43.35 | 50.10 | 46.73 | +0.94 | 56.1% | 350 | 56.1% | -0.06 | 1.11 | 0.45 | 1.78 | — |
| — | 41.25 | 48.75 | 45.00 | +0.93 | 55.5% | 352.5 | 55.5% | -0.07 | 0.84 | 0.56 | 1.13 | — |
| — | 38.90 | 45.45 | 42.17 | +0.92 | 54.9% | 355 | 54.9% | -0.08 | 1.03 | 0.56 | 1.50 | — |
| — | 36.60 | 44.15 | 40.38 | +0.91 | 54.4% | 357.5 | 54.4% | -0.09 | 1.25 | 0.82 | 1.68 | — |
| — | 35.05 | 40.60 | 37.83 | +0.90 | 53.9% | 360 | 53.9% | -0.10 | 1.50 | 1.11 | 1.88 | — |
| — | 32.00 | 38.05 | 35.02 | +0.88 | 53.4% | 362.5 | 53.4% | -0.12 | 2.00 | 0.95 | 3.05 | — |
| — | 30.45 | 36.50 | 33.48 | +0.87 | 52.9% | 365 | 52.9% | -0.13 | 2.10 | 1.71 | 2.50 | — |
| — | 27.40 | 33.75 | 30.57 | +0.85 | 52.5% | 367.5 | 52.5% | -0.15 | 2.58 | 2.00 | 3.15 | — |
| — | 26.25 | 31.75 | 29.00 | +0.83 | 52.1% | 370 | 52.1% | -0.17 | 2.50 | 2.09 | 2.90 | — |
| — | 24.75 | 31.15 | 27.95 | +0.81 | 51.8% | 372.5 | 51.8% | -0.19 | 3.07 | 1.49 | 4.65 | — |
| — | 22.85 | 29.25 | 26.05 | +0.79 | 51.4% | 375 | 51.4% | -0.22 | 3.58 | 1.67 | 5.50 | — |
| — | 20.75 | 27.20 | 23.98 | +0.76 | 51.1% | 377.5 | 51.1% | -0.24 | 3.72 | 2.04 | 5.40 | — |
| — | 18.40 | 25.30 | 21.85 | +0.73 | 50.9% | 380 | 50.9% | -0.27 | 5.42 | 3.45 | 7.40 | — |
| — | 17.25 | 22.80 | 20.02 | +0.70 | 50.6% | 382.5 | 50.6% | -0.30 | 5.47 | 3.00 | 7.95 | — |
| — | 14.70 | 22.05 | 18.38 | +0.67 | 50.4% | 385 | 50.4% | -0.33 | 5.95 | 3.65 | 8.25 | — |
| — | 13.00 | 20.25 | 16.62 | +0.64 | 50.2% | 387.5 | 50.2% | -0.36 | 7.78 | 5.75 | 9.80 | — |
| — | 14.35 | 17.80 | 16.07 | +0.61 | 50.0% | 390 | 50.0% | -0.39 | 8.28 | 6.30 | 10.25 | — |
| — | 11.30 | 14.65 | 12.97 | +0.58 | 49.9% | 392.5 | 49.9% | -0.42 | 9.80 | 7.40 | 12.20 | — |
| — | 10.85 | 15.25 | 13.05 | +0.54 | 49.8% | 395 | 49.8% | -0.46 | 11.40 | 10.00 | 12.80 | — |
| — | 10.50 | 13.70 | 12.10 | +0.50 | 49.7% | 397.5 | 49.7% | -0.50 | 12.28 | 9.90 | 14.65 | — |
| — | 9.50 | 11.10 | 10.30 | +0.48 | 49.6% | 400 | 49.6% | -0.53 | 13.20 | 10.50 | 15.90 | — |
| — | 7.35 | 10.20 | 8.78 | +0.44 | 49.5% | 402.5 | 49.5% | -0.56 | 14.75 | 12.45 | 17.05 | — |
| — | 6.65 | 8.55 | 7.60 | +0.40 | 49.4% | 405 | 49.4% | -0.59 | 16.15 | 13.60 | 18.70 | — |
| — | 4.85 | 9.85 | 7.35 | — | — | 407.5 | — | — | 17.77 | 14.40 | 21.15 | — |
| — | 4.95 | 7.95 | 6.45 | — | — | 410 | 49.4% | -0.66 | 19.57 | 16.50 | 22.65 | — |
| — | 3.50 | 6.80 | 5.15 | +0.31 | 49.4% | 412.5 | 49.4% | -0.69 | 21.18 | 17.90 | 24.45 | — |
| — | 3.80 | 4.95 | 4.38 | +0.29 | 49.4% | 415 | 49.4% | -0.72 | 23.27 | 20.35 | 26.20 | — |
| — | 2.18 | 5.25 | 3.71 | +0.25 | 49.4% | 417.5 | — | — | 25.12 | 22.45 | 27.80 | — |
| — | 3.35 | 4.10 | 3.73 | — | — | 420 | — | — | 26.75 | 23.75 | 29.75 | — |
| — | 1.97 | 3.90 | 2.94 | — | — | 422.5 | — | — | 28.57 | 25.40 | 31.75 | — |
| — | 2.25 | 3.65 | 2.95 | — | — | 425 | — | — | 31.68 | 28.10 | 35.25 | — |
| — | 1.83 | 3.25 | 2.54 | — | — | 427.5 | — | — | 33.92 | 30.50 | 37.35 | — |
| — | 1.44 | 2.85 | 2.15 | — | — | 430 | — | — | 35.88 | 32.20 | 39.55 | — |
| — | 1.02 | 2.58 | 1.80 | — | — | 432.5 | — | — | 38.10 | 34.45 | 41.75 | — |
| — | 0.82 | 2.08 | 1.45 | — | — | 435 | — | — | 40.95 | 37.90 | 44.00 | — |
| — | 1.20 | 1.50 | 1.35 | — | — | 437.5 | — | — | 42.42 | 38.80 | 46.05 | — |
| — | 0.86 | 1.33 | 1.09 | — | — | 440 | — | — | 44.65 | 40.90 | 48.40 | — |
| — | 0.54 | 1.49 | 1.01 | +0.08 | 50.3% | 442.5 | 50.3% | -0.93 | 47.00 | 43.25 | 50.75 | — |
| — | 0.56 | 1.18 | 0.87 | +0.07 | 50.5% | 445 | 50.5% | -0.94 | 49.98 | 46.85 | 53.10 | — |
| — | 0.39 | 1.17 | 0.78 | +0.06 | 50.6% | 447.5 | 50.6% | -0.95 | 51.77 | 48.05 | 55.50 | — |
| — | 0.53 | 0.79 | 0.66 | +0.05 | 50.8% | 450 | 50.8% | -0.95 | 54.12 | 50.50 | 57.75 | — |
| — | 0.20 | 2.80 | 1.50 | +0.05 | 51.0% | 452.5 | 51.0% | -0.96 | 56.60 | 52.90 | 60.30 | — |
| — | — | 1.77 | — | +0.04 | 51.2% | 455 | 51.2% | -0.97 | 58.98 | 55.35 | 62.60 | — |
| — | 0.01 | 1.27 | 0.64 | +0.03 | 51.4% | 457.5 | 51.4% | -0.97 | 61.50 | 57.85 | 65.15 | — |
| — | 0.01 | 1.24 | 0.62 | +0.03 | 51.6% | 460 | 51.6% | -0.98 | 64.60 | 61.60 | 67.60 | — |
| — | — | 3.25 | — | +0.02 | 51.9% | 462.5 | 51.9% | -0.98 | 66.35 | 62.70 | 70.00 | — |
| — | — | — | — | +0.02 | 52.1% | 465 | 52.1% | -0.99 | — | — | — | — |
| — | 0.16 | 0.42 | 0.29 | +0.02 | 52.6% | 470 | 52.6% | -0.99 | 73.85 | 70.15 | 77.55 | — |
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.