Spot 419.96
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.75 | 86.90 | 82.83 | +1.00 | 88.8% | 337.5 | 88.8% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 73.80 | 81.90 | 77.85 | +1.00 | 85.3% | 342.5 | 85.3% | -0.00 | — | — | 1.21 | — |
| — | 71.80 | 79.40 | 75.60 | +1.00 | 83.2% | 345 | 83.2% | -0.00 | — | — | 0.10 | — |
| — | 66.20 | 73.00 | 69.60 | +1.00 | 78.6% | 350 | 78.6% | -0.00 | — | — | 0.05 | — |
| — | 61.30 | 69.45 | 65.38 | +0.99 | 74.0% | 355 | 74.0% | -0.01 | — | — | 0.35 | — |
| — | 58.80 | 66.95 | 62.88 | +0.99 | 71.8% | 357.5 | 71.8% | -0.01 | — | — | 0.12 | — |
| — | 56.25 | 63.05 | 59.65 | +0.99 | 69.8% | 360 | 69.8% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 53.85 | 61.95 | 57.90 | +0.99 | 67.9% | 362.5 | 67.9% | -0.01 | — | — | 0.15 | — |
| — | 51.35 | 59.45 | 55.40 | — | — | 365 | 66.2% | -0.01 | — | — | 0.14 | — |
| — | 48.85 | 57.00 | 52.92 | +0.99 | 64.6% | 367.5 | 64.6% | -0.01 | — | — | 0.52 | — |
| — | 46.35 | 54.65 | 50.50 | +0.99 | 63.2% | 370 | 63.2% | -0.01 | — | — | 0.15 | — |
| — | 43.85 | 50.65 | 47.25 | +0.99 | 61.9% | 372.5 | 61.9% | -0.02 | 0.15 | 0.07 | 0.23 | — |
| — | 41.70 | 49.70 | 45.70 | +0.98 | 60.8% | 375 | 60.8% | -0.02 | 0.18 | 0.10 | 0.26 | — |
| — | 39.00 | 47.10 | 43.05 | +0.98 | 59.7% | 377.5 | 59.7% | -0.02 | 0.22 | 0.09 | 0.35 | — |
| — | 37.00 | 43.60 | 40.30 | — | — | 380 | — | — | 0.29 | 0.19 | 0.39 | — |
| — | 34.60 | 42.20 | 38.40 | +0.97 | 57.9% | 382.5 | 57.9% | -0.03 | — | — | 0.43 | — |
| — | 31.60 | 39.95 | 35.77 | +0.96 | 57.2% | 385 | 57.2% | -0.04 | 0.43 | 0.17 | 0.70 | — |
| — | 29.30 | 37.40 | 33.35 | +0.94 | 56.4% | 387.5 | — | — | 0.38 | 0.31 | 0.45 | — |
| — | 28.15 | 32.50 | 30.32 | — | — | 390 | 55.8% | -0.07 | 0.57 | 0.42 | 0.73 | — |
| — | 24.75 | 29.40 | 27.07 | — | — | 392.5 | 55.2% | -0.08 | 0.70 | 0.44 | 0.97 | — |
| — | 22.40 | 28.60 | 25.50 | +0.90 | 54.7% | 395 | 54.7% | -0.10 | 0.98 | 0.86 | 1.10 | — |
| — | 20.00 | 28.20 | 24.10 | — | — | 397.5 | — | — | 1.14 | 0.78 | 1.50 | — |
| — | 19.40 | 24.30 | 21.85 | +0.85 | 53.8% | 400 | — | — | 1.57 | 1.41 | 1.73 | — |
| — | 18.05 | 21.80 | 19.93 | — | — | 402.5 | 53.4% | -0.18 | 1.99 | 1.54 | 2.44 | — |
| — | 15.75 | 19.65 | 17.70 | +0.78 | 53.1% | 405 | 53.1% | -0.22 | 2.46 | 1.95 | 2.97 | — |
| — | 13.65 | 18.40 | 16.02 | — | — | 407.5 | — | — | 3.17 | 2.73 | 3.60 | — |
| — | 13.55 | 15.15 | 14.35 | — | — | 410 | — | — | 3.73 | 3.10 | 4.35 | — |
| — | 11.40 | 14.05 | 12.72 | +0.66 | 52.5% | 412.5 | 52.5% | -0.34 | 4.62 | 4.05 | 5.20 | — |
| — | 10.40 | 11.80 | 11.10 | +0.61 | 52.4% | 415 | — | — | 5.65 | 5.30 | 6.00 | — |
| — | 7.80 | 10.80 | 9.30 | — | — | 417.5 | — | — | 6.78 | 5.80 | 7.75 | — |
| — | 7.40 | 8.55 | 7.97 | — | — | 420 | — | — | 7.83 | 7.50 | 8.15 | — |
| — | 6.25 | 7.60 | 6.92 | +0.46 | 52.3% | 422.5 | — | — | 9.00 | 7.75 | 10.25 | — |
| — | 5.35 | 6.20 | 5.78 | — | — | 425 | — | — | 10.57 | 9.70 | 11.45 | — |
| — | 4.65 | 5.20 | 4.92 | +0.37 | 52.4% | 427.5 | — | — | 12.38 | 11.60 | 13.15 | — |
| — | 3.60 | 4.50 | 4.05 | — | — | 430 | — | — | 13.80 | 12.15 | 15.45 | — |
| — | 2.99 | 4.00 | 3.50 | — | — | 432.5 | — | — | 15.80 | 14.90 | 16.70 | — |
| — | 2.35 | 3.00 | 2.67 | — | — | 435 | 52.8% | -0.76 | 17.23 | 14.60 | 19.85 | — |
| — | 1.95 | 2.58 | 2.27 | +0.21 | 53.0% | 437.5 | 53.0% | -0.80 | 19.70 | 16.35 | 23.05 | — |
| — | 1.59 | 1.98 | 1.78 | +0.18 | 53.2% | 440 | 53.2% | -0.83 | 21.75 | 18.15 | 25.35 | — |
| — | 1.24 | 1.70 | 1.47 | +0.15 | 53.5% | 442.5 | 53.5% | -0.85 | 23.65 | 19.55 | 27.75 | — |
| — | 1.08 | 1.26 | 1.17 | +0.12 | 53.8% | 445 | 53.8% | -0.88 | 26.60 | 23.20 | 30.00 | — |
| — | 0.84 | 1.19 | 1.01 | +0.10 | 54.0% | 447.5 | 54.0% | -0.90 | 28.10 | 24.25 | 31.95 | — |
| — | 0.69 | 0.86 | 0.78 | +0.08 | 54.4% | 450 | 54.4% | -0.92 | 30.65 | 26.75 | 34.55 | — |
| — | 0.35 | 0.70 | 0.53 | +0.07 | 54.7% | 452.5 | 54.7% | -0.93 | 32.85 | 28.80 | 36.90 | — |
| — | 0.30 | 0.52 | 0.41 | +0.06 | 55.0% | 455 | 55.0% | -0.95 | 35.23 | 31.15 | 39.30 | — |
| — | 0.26 | 0.89 | 0.57 | +0.05 | 55.3% | 457.5 | — | — | 37.65 | 33.60 | 41.70 | — |
| — | 0.23 | 0.33 | 0.28 | +0.04 | 55.6% | 460 | 55.6% | -0.97 | 40.08 | 36.00 | 44.15 | — |
| — | — | 1.08 | — | — | — | 462.5 | 56.0% | -0.97 | 42.52 | 38.45 | 46.60 | — |
| — | — | 0.39 | — | +0.02 | 56.3% | 465 | 56.3% | -0.98 | 44.98 | 40.90 | 49.05 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | — | 0.20 | — | +0.02 | 56.9% | 470 | 56.9% | -0.99 | 49.92 | 45.85 | 54.00 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | — | 0.09 | — | +0.01 | 58.1% | 480 | 58.1% | -1.00 | 59.90 | 55.85 | 63.95 | — |
| — | — | 0.12 | — | +0.00 | 59.7% | 500 | 59.7% | -1.00 | 79.75 | 75.85 | 83.65 | — |
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.