Spot 406.83
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.20 | 78.65 | 75.92 | +0.98 | 56.9% | 330 | 56.9% | -0.02 | 0.24 | 0.14 | 0.35 | — |
| — | 68.25 | 73.70 | 70.97 | — | — | 335 | — | — | 0.29 | 0.19 | 0.39 | — |
| — | 65.85 | 72.45 | 69.15 | — | — | 337.5 | — | — | 0.40 | 0.01 | 0.78 | — |
| — | 63.45 | 68.80 | 66.12 | — | — | 340 | — | — | 0.34 | 0.24 | 0.44 | — |
| — | 61.00 | 66.65 | 63.83 | — | — | 342.5 | — | — | 0.41 | 0.01 | 0.80 | — |
| — | 58.55 | 66.05 | 62.30 | — | — | 345 | — | — | 0.39 | 0.09 | 0.68 | — |
| — | 56.15 | 61.50 | 58.83 | — | — | 347.5 | — | — | 0.57 | 0.35 | 0.79 | — |
| — | 54.95 | 59.00 | 56.98 | — | — | 350 | — | — | 0.66 | 0.52 | 0.80 | — |
| — | 51.30 | 57.95 | 54.62 | +0.93 | 52.0% | 352.5 | 52.0% | -0.08 | 0.81 | 0.28 | 1.34 | — |
| — | 49.45 | 55.55 | 52.50 | +0.92 | 51.6% | 355 | 51.6% | -0.08 | 0.97 | 0.70 | 1.25 | — |
| — | 46.70 | 54.10 | 50.40 | +0.91 | 51.2% | 357.5 | 51.2% | -0.09 | 0.89 | 0.55 | 1.22 | 66 |
| — | 45.80 | 49.65 | 47.73 | +0.89 | 50.8% | 360 | 50.8% | -0.10 | 1.21 | 0.90 | 1.52 | — |
| — | 41.95 | 47.35 | 44.65 | +0.88 | 50.4% | 362.5 | 50.4% | -0.12 | 1.20 | 0.72 | 1.67 | — |
| — | 39.70 | 45.05 | 42.38 | +0.87 | 50.1% | 365 | 50.1% | -0.13 | 1.59 | 1.32 | 1.87 | — |
| — | 37.95 | 42.85 | 40.40 | +0.85 | 49.8% | 367.5 | 49.8% | -0.15 | 1.84 | 1.36 | 2.32 | — |
| — | 36.75 | 40.65 | 38.70 | +0.84 | 49.5% | 370 | 49.5% | -0.16 | 2.35 | 1.96 | 2.75 | — |
| — | 34.00 | 38.50 | 36.25 | +0.82 | 49.2% | 372.5 | 49.2% | -0.18 | 2.49 | 1.83 | 3.15 | — |
| — | 31.00 | 36.00 | 33.50 | +0.80 | 48.9% | 375 | 48.9% | -0.20 | 2.60 | 2.21 | 3.00 | — |
| — | 28.95 | 34.35 | 31.65 | +0.78 | 48.7% | 377.5 | 48.7% | -0.22 | 2.73 | 1.95 | 3.50 | — |
| — | 27.45 | 32.10 | 29.77 | +0.76 | 48.5% | 380 | 48.5% | -0.24 | 3.75 | 3.35 | 4.15 | — |
| — | 25.95 | 30.40 | 28.18 | +0.74 | 48.3% | 382.5 | 48.3% | -0.26 | 4.38 | 3.75 | 5.00 | — |
| — | 23.30 | 28.50 | 25.90 | +0.71 | 48.1% | 385 | 48.1% | -0.29 | 4.67 | 3.55 | 5.80 | — |
| — | 21.40 | 26.65 | 24.02 | +0.69 | 48.0% | 387.5 | 48.0% | -0.31 | 5.53 | 4.40 | 6.65 | — |
| — | 19.80 | 24.75 | 22.27 | +0.67 | 47.8% | 390 | 47.8% | -0.33 | 6.10 | 5.75 | 6.45 | — |
| — | 18.95 | 23.20 | 21.07 | +0.64 | 47.7% | 392.5 | 47.7% | -0.36 | 7.00 | 5.80 | 8.20 | — |
| — | 16.40 | 21.10 | 18.75 | +0.61 | 47.6% | 395 | 47.6% | -0.39 | 7.72 | 7.35 | 8.10 | — |
| — | 15.95 | 20.10 | 18.02 | +0.59 | 47.4% | 397.5 | 47.4% | -0.41 | 9.75 | 7.70 | 11.80 | — |
| — | 14.85 | 17.05 | 15.95 | +0.56 | 47.4% | 400 | 47.4% | -0.44 | 9.82 | 9.25 | 10.40 | — |
| — | 12.05 | 16.30 | 14.18 | +0.53 | 47.3% | 402.5 | 47.3% | -0.47 | 11.20 | 9.75 | 12.65 | — |
| — | 13.30 | 14.75 | 14.03 | +0.51 | 47.2% | 405 | 47.2% | -0.49 | 12.32 | 11.00 | 13.65 | — |
| — | 11.70 | 13.50 | 12.60 | +0.48 | 47.1% | 407.5 | 47.1% | -0.52 | 14.05 | 12.60 | 15.50 | — |
| — | 10.40 | 12.20 | 11.30 | +0.45 | 47.1% | 410 | 47.1% | -0.55 | 15.30 | 13.85 | 16.75 | — |
| — | 7.75 | 12.70 | 10.22 | +0.43 | 47.1% | 412.5 | 47.1% | -0.57 | 16.80 | 14.15 | 19.45 | — |
| — | 7.65 | 10.20 | 8.93 | +0.40 | 47.0% | 415 | 47.0% | -0.60 | 18.30 | 15.60 | 21.00 | — |
| — | 5.90 | 10.50 | 8.20 | — | — | 417.5 | — | — | 18.43 | 17.45 | 19.40 | — |
| — | 6.60 | 8.35 | 7.47 | +0.35 | 47.0% | 420 | 47.0% | -0.65 | 20.75 | 19.00 | 22.50 | — |
| — | 4.75 | 7.85 | 6.30 | — | — | 422.5 | — | — | 22.15 | 20.70 | 23.60 | — |
| — | 5.20 | 6.85 | 6.03 | +0.30 | 47.0% | 425 | 47.0% | -0.70 | 24.85 | 22.45 | 27.25 | — |
| — | 3.65 | 6.85 | 5.25 | — | — | 427.5 | — | — | 26.45 | 24.35 | 28.55 | — |
| — | 4.70 | 5.45 | 5.08 | +0.26 | 47.1% | 430 | 47.1% | -0.74 | 28.90 | 26.20 | 31.60 | — |
| — | 2.97 | 4.90 | 3.94 | — | — | 435 | — | — | 32.95 | 30.25 | 35.65 | — |
| — | 2.92 | 3.50 | 3.21 | +0.19 | 47.4% | 440 | 47.4% | -0.81 | 37.17 | 34.45 | 39.90 | — |
| — | 2.06 | 3.10 | 2.58 | — | — | 445 | — | — | 41.83 | 38.85 | 44.80 | — |
| — | 1.71 | 2.00 | 1.85 | +0.13 | 47.8% | 450 | 47.8% | -0.87 | 46.08 | 43.40 | 48.75 | — |
| — | 1.29 | 1.57 | 1.43 | — | — | 455 | — | — | 50.70 | 48.00 | 53.40 | — |
| — | 0.55 | 1.25 | 0.90 | +0.10 | 48.4% | 460 | 48.4% | -0.91 | 55.40 | 52.70 | 58.10 | — |
| — | 0.70 | 1.04 | 0.87 | +0.08 | 48.8% | 465 | 48.8% | -0.93 | 60.20 | 57.50 | 62.90 | — |
| — | 0.01 | 1.28 | 0.65 | +0.06 | 49.2% | 470 | 49.2% | -0.94 | 64.45 | 61.15 | 67.75 | — |
| — | 0.05 | 0.54 | 0.29 | +0.05 | 50.1% | 480 | — | — | 74.83 | 72.15 | 77.50 | — |
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.