Spot 403.32
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.90 | 84.00 | 80.95 | +0.99 | 65.0% | 322.5 | 65.0% | -0.01 | — | — | 4.35 | — |
| — | 72.90 | 79.35 | 76.12 | +0.98 | 62.2% | 327.5 | 62.2% | -0.02 | — | — | 3.70 | — |
| — | 70.45 | 77.00 | 73.72 | +0.98 | 60.9% | 330 | 60.9% | -0.02 | — | — | 0.50 | — |
| — | 65.45 | 72.00 | 68.72 | +0.97 | 58.6% | 335 | 58.6% | -0.03 | — | — | 0.38 | — |
| — | 62.60 | 69.50 | 66.05 | +0.97 | 57.5% | 337.5 | 57.5% | -0.03 | 0.31 | 0.05 | 0.57 | — |
| — | 59.55 | 66.90 | 63.23 | +0.97 | 56.4% | 340 | 56.4% | -0.03 | 0.27 | 0.10 | 0.44 | — |
| — | 57.10 | 64.45 | 60.77 | +0.96 | 55.5% | 342.5 | 55.5% | -0.04 | 0.40 | 0.05 | 0.74 | — |
| — | 54.60 | 62.00 | 58.30 | +0.96 | 54.5% | 345 | 54.5% | -0.05 | 0.32 | 0.15 | 0.49 | — |
| — | 52.15 | 59.75 | 55.95 | +0.95 | 53.7% | 347.5 | 53.7% | -0.05 | 0.35 | 0.15 | 0.56 | — |
| — | 50.75 | 55.00 | 52.88 | +0.94 | 52.9% | 350 | 52.9% | -0.06 | 0.27 | 0.24 | 0.29 | — |
| — | 47.25 | 54.60 | 50.92 | +0.93 | 52.1% | 352.5 | 52.1% | -0.07 | 0.23 | 0.05 | 0.41 | — |
| — | 44.80 | 52.00 | 48.40 | +0.92 | 51.4% | 355 | 51.4% | -0.08 | 0.35 | 0.30 | 0.41 | — |
| — | 43.30 | 50.00 | 46.65 | +0.91 | 50.7% | 357.5 | 50.7% | -0.09 | 0.47 | 0.07 | 0.86 | — |
| — | 39.95 | 47.60 | 43.77 | — | — | 360 | — | — | 0.38 | 0.15 | 0.60 | — |
| — | 38.45 | 45.00 | 41.73 | — | — | 362.5 | — | — | 0.58 | 0.31 | 0.86 | — |
| — | 35.15 | 42.25 | 38.70 | — | — | 365 | — | — | 0.88 | 0.62 | 1.13 | — |
| — | 33.75 | 40.50 | 37.12 | — | — | 367.5 | — | — | 0.96 | 0.55 | 1.38 | — |
| — | 30.80 | 37.40 | 34.10 | +0.83 | 48.0% | 370 | 49.0% | -0.17 | 1.24 | 0.75 | 1.73 | — |
| — | 28.90 | 34.25 | 31.57 | — | — | 372.5 | — | — | 0.90 | 0.25 | 1.55 | — |
| — | 27.00 | 32.70 | 29.85 | +0.79 | 47.2% | 375 | — | — | 1.73 | 1.51 | 1.95 | — |
| — | 24.00 | 31.30 | 27.65 | — | — | 377.5 | — | — | 2.00 | 1.76 | 2.25 | — |
| — | 22.70 | 28.80 | 25.75 | — | — | 380 | 46.6% | -0.27 | 2.25 | 1.84 | 2.67 | — |
| — | 20.65 | 27.20 | 23.93 | +0.70 | 46.3% | 382.5 | 46.3% | -0.30 | 2.68 | 1.91 | 3.45 | — |
| — | 18.65 | 24.85 | 21.75 | +0.67 | 46.0% | 385 | 46.0% | -0.33 | 3.28 | 2.71 | 3.85 | — |
| — | 16.85 | 22.90 | 19.88 | +0.64 | 45.8% | 387.5 | 45.8% | -0.36 | 3.21 | 1.73 | 4.70 | — |
| — | 15.15 | 19.65 | 17.40 | +0.61 | 45.6% | 390 | 45.6% | -0.39 | 4.67 | 4.35 | 5.00 | — |
| — | 13.35 | 17.70 | 15.53 | +0.58 | 45.4% | 392.5 | 45.4% | -0.42 | 5.62 | 3.25 | 8.00 | — |
| — | 12.15 | 16.15 | 14.15 | +0.54 | 45.2% | 395 | 45.2% | -0.46 | 7.15 | 5.80 | 8.50 | — |
| — | 10.30 | 15.50 | 12.90 | +0.50 | 45.1% | 397.5 | 45.1% | -0.50 | 7.78 | 5.05 | 10.50 | — |
| — | 10.30 | 12.00 | 11.15 | +0.48 | 44.9% | 400 | 44.9% | -0.53 | 8.12 | 7.45 | 8.80 | — |
| — | 8.75 | 10.95 | 9.85 | +0.44 | 44.8% | 402.5 | 44.8% | -0.56 | 8.97 | 7.85 | 10.10 | — |
| — | 7.50 | 9.90 | 8.70 | +0.40 | 44.8% | 405 | 44.8% | -0.59 | 10.88 | 9.00 | 12.75 | — |
| — | 7.25 | 8.95 | 8.10 | +0.37 | 44.7% | 407.5 | 44.7% | -0.63 | 12.35 | 9.75 | 14.95 | — |
| — | 6.80 | 7.40 | 7.10 | +0.34 | 44.7% | 410 | 44.7% | -0.66 | 13.65 | 10.10 | 17.20 | — |
| — | 5.95 | 7.60 | 6.78 | +0.31 | 44.7% | 412.5 | 44.7% | -0.69 | 15.60 | 13.20 | 18.00 | — |
| — | 5.00 | 5.55 | 5.28 | +0.29 | 44.7% | 415 | 44.7% | -0.72 | 16.73 | 13.75 | 19.70 | — |
| — | 3.05 | 6.80 | 4.92 | +0.25 | 44.7% | 417.5 | 44.7% | -0.75 | 18.95 | 16.40 | 21.50 | 270 |
| 285 | 2.55 | 4.55 | 3.55 | +0.23 | 44.8% | 420 | 44.8% | -0.77 | 20.52 | 17.60 | 23.45 | — |
| — | 1.72 | 3.75 | 2.73 | +0.21 | 44.9% | 422.5 | 44.9% | -0.79 | 22.52 | 19.70 | 25.35 | — |
| — | 2.52 | 3.20 | 2.86 | +0.19 | 45.0% | 425 | 45.0% | -0.82 | 24.35 | 21.25 | 27.45 | — |
| — | 0.90 | 2.72 | 1.81 | +0.17 | 45.2% | 427.5 | 45.2% | -0.84 | 27.00 | 23.35 | 30.65 | — |
| — | 1.82 | 2.24 | 2.03 | +0.15 | 45.3% | 430 | 45.3% | -0.86 | 29.65 | 26.75 | 32.55 | — |
| — | 1.62 | 2.50 | 2.06 | +0.13 | 45.5% | 432.5 | 45.5% | -0.87 | 31.10 | 27.15 | 35.05 | 0 |
| — | 0.86 | 1.90 | 1.38 | +0.12 | 45.8% | 435 | 45.8% | -0.89 | 33.88 | 30.45 | 37.30 | — |
| — | 0.85 | 1.89 | 1.37 | +0.10 | 46.0% | 437.5 | 46.0% | -0.90 | 36.30 | 33.20 | 39.40 | — |
| — | 0.83 | 1.31 | 1.07 | +0.09 | 46.3% | 440 | 46.3% | -0.92 | 37.90 | 34.05 | 41.75 | — |
| — | 0.61 | 1.80 | 1.21 | +0.08 | 46.7% | 442.5 | 46.7% | -0.93 | 40.60 | 37.30 | 43.90 | — |
| — | 0.67 | 1.00 | 0.83 | +0.07 | 47.0% | 445 | 47.0% | -0.94 | 42.45 | 39.15 | 45.75 | — |
| — | 0.34 | 1.74 | 1.04 | +0.06 | 47.4% | 447.5 | 47.4% | -0.95 | 45.05 | 41.20 | 48.90 | — |
| — | 0.54 | 0.68 | 0.61 | +0.05 | 47.8% | 450 | — | — | 47.30 | 44.25 | 50.35 | — |
| — | 0.39 | 2.83 | 1.61 | — | — | 452.5 | 48.2% | -0.96 | 49.88 | 46.05 | 53.70 | — |
| — | 0.20 | 1.43 | 0.81 | — | — | 455 | — | — | 52.58 | 49.00 | 56.15 | — |
| — | 0.01 | 0.66 | 0.34 | — | — | 457.5 | — | — | 55.23 | 51.85 | 58.60 | — |
| — | 0.01 | 0.57 | 0.29 | +0.03 | 49.5% | 460 | 49.5% | -0.98 | 57.55 | 54.05 | 61.05 | — |
| — | — | 3.95 | — | +0.02 | 49.9% | 462.5 | 49.9% | -0.98 | 60.00 | 56.50 | 63.50 | — |
| — | — | 3.80 | — | +0.02 | 50.4% | 465 | 50.4% | -0.99 | 63.02 | 60.05 | 66.00 | — |
| — | 0.15 | 0.52 | 0.34 | +0.02 | 51.3% | 470 | 51.3% | -0.99 | 67.15 | 63.35 | 70.95 | — |
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.