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 | |
| — | 79.45 | 87.25 | 83.35 | +0.99 | 57.7% | 337.5 | 57.7% | -0.01 | — | — | 0.74 | — |
| — | 74.20 | 81.00 | 77.60 | +0.99 | 56.5% | 342.5 | 56.5% | -0.01 | — | — | 0.29 | — |
| — | 71.70 | 79.85 | 75.78 | +0.99 | 55.9% | 345 | 55.9% | -0.01 | 0.28 | 0.20 | 0.37 | — |
| — | 66.70 | 75.05 | 70.88 | +0.98 | 54.9% | 350 | 54.9% | -0.02 | 0.33 | 0.25 | 0.41 | — |
| — | 61.90 | 70.00 | 65.95 | +0.97 | 54.0% | 355 | 54.0% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 59.45 | 67.55 | 63.50 | +0.97 | 53.6% | 357.5 | 53.6% | -0.03 | 0.88 | 0.35 | 1.41 | — |
| — | 60.55 | 64.50 | 62.52 | +0.97 | 53.2% | 360 | 53.2% | -0.03 | 0.59 | 0.40 | 0.78 | — |
| — | 54.60 | 62.70 | 58.65 | +0.96 | 52.8% | 362.5 | 52.8% | -0.04 | 0.82 | 0.55 | 1.10 | — |
| — | 52.20 | 60.30 | 56.25 | +0.95 | 52.4% | 365 | 52.4% | -0.05 | 0.69 | 0.53 | 0.85 | — |
| — | 49.80 | 57.90 | 53.85 | +0.95 | 52.1% | 367.5 | 52.1% | -0.05 | 0.83 | 0.25 | 1.41 | — |
| — | 49.60 | 55.70 | 52.65 | +0.94 | 51.7% | 370 | 51.7% | -0.06 | 1.08 | 0.74 | 1.43 | — |
| — | 45.55 | 53.20 | 49.38 | +0.93 | 51.4% | 372.5 | 51.4% | -0.07 | 1.21 | 0.75 | 1.66 | — |
| — | 42.75 | 50.85 | 46.80 | +0.92 | 51.1% | 375 | 51.1% | -0.08 | 1.27 | 0.92 | 1.63 | — |
| — | 40.80 | 48.75 | 44.77 | +0.91 | 50.8% | 377.5 | 50.8% | -0.09 | 1.49 | 0.93 | 2.05 | — |
| — | 40.85 | 44.80 | 42.83 | +0.90 | 50.6% | 380 | 50.6% | -0.10 | 1.69 | 1.30 | 2.08 | — |
| — | 38.40 | 44.10 | 41.25 | +0.88 | 50.3% | 382.5 | 50.3% | -0.12 | 1.97 | 1.16 | 2.78 | — |
| — | 34.80 | 42.15 | 38.48 | +0.87 | 50.1% | 385 | 50.1% | -0.13 | 2.18 | 1.61 | 2.75 | — |
| — | 31.95 | 39.80 | 35.88 | +0.85 | 49.9% | 387.5 | 49.9% | -0.15 | 2.81 | 1.83 | 3.80 | — |
| — | 32.80 | 35.85 | 34.33 | +0.83 | 49.6% | 390 | 49.6% | -0.17 | 3.07 | 2.34 | 3.80 | — |
| — | 27.80 | 35.60 | 31.70 | +0.81 | 49.4% | 392.5 | 49.4% | -0.19 | 3.50 | 2.71 | 4.30 | — |
| — | 27.10 | 32.50 | 29.80 | +0.79 | 49.2% | 395 | 49.2% | -0.21 | 3.95 | 3.40 | 4.50 | — |
| — | 25.20 | 30.55 | 27.88 | +0.77 | 49.0% | 397.5 | 49.0% | -0.23 | 4.22 | 3.25 | 5.20 | — |
| — | 24.30 | 27.35 | 25.82 | +0.75 | 48.9% | 400 | 48.9% | -0.25 | 5.45 | 4.90 | 6.00 | — |
| — | 22.60 | 25.10 | 23.85 | +0.72 | 48.7% | 402.5 | 48.7% | -0.28 | 4.90 | 2.80 | 7.00 | — |
| — | 21.15 | 23.55 | 22.35 | +0.69 | 48.6% | 405 | 48.6% | -0.31 | 6.78 | 5.25 | 8.30 | — |
| — | 18.10 | 23.50 | 20.80 | +0.67 | 48.4% | 407.5 | 48.4% | -0.33 | 7.90 | 6.70 | 9.10 | — |
| — | 17.75 | 20.70 | 19.23 | +0.64 | 48.3% | 410 | 48.3% | -0.36 | 8.35 | 7.80 | 8.90 | — |
| — | 15.90 | 20.05 | 17.98 | — | — | 412.5 | — | — | 8.78 | 7.80 | 9.75 | — |
| — | 14.10 | 17.70 | 15.90 | +0.58 | 48.1% | 415 | 48.1% | -0.42 | 10.60 | 9.45 | 11.75 | — |
| — | 12.45 | 16.30 | 14.38 | +0.55 | 48.0% | 417.5 | 48.0% | -0.45 | 11.82 | 10.15 | 13.50 | — |
| — | 12.25 | 14.55 | 13.40 | +0.52 | 48.0% | 420 | 48.0% | -0.48 | 13.30 | 12.15 | 14.45 | — |
| — | 10.00 | 15.10 | 12.55 | +0.49 | 47.9% | 422.5 | 47.9% | -0.51 | 13.97 | 12.25 | 15.70 | — |
| — | 10.00 | 12.35 | 11.18 | — | — | 425 | 47.9% | -0.54 | 15.45 | 13.10 | 17.80 | — |
| — | 9.50 | 10.30 | 9.90 | +0.43 | 47.9% | 427.5 | 47.9% | -0.57 | 16.88 | 15.30 | 18.45 | — |
| — | 8.60 | 9.30 | 8.95 | — | — | 430 | — | — | 18.35 | 15.70 | 21.00 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 5.80 | 8.80 | 7.30 | +0.35 | 48.0% | 435 | 48.0% | -0.65 | 21.70 | 20.20 | 23.20 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 5.20 | 6.45 | 5.83 | +0.30 | 48.1% | 440 | 48.1% | -0.70 | 25.05 | 23.85 | 26.25 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 3.05 | 5.50 | 4.28 | +0.25 | 48.4% | 445 | 48.4% | -0.75 | 28.70 | 25.80 | 31.60 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 2.90 | 4.10 | 3.50 | +0.21 | 48.6% | 450 | 48.6% | -0.79 | 32.90 | 30.15 | 35.65 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 2.40 | 3.35 | 2.88 | +0.17 | 48.9% | 455 | 48.9% | -0.83 | 37.12 | 33.15 | 41.10 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 1.67 | 2.87 | 2.27 | +0.14 | 49.3% | 460 | 49.3% | -0.86 | 41.67 | 37.90 | 45.45 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 0.99 | 2.38 | 1.69 | +0.12 | 49.7% | 465 | 49.7% | -0.89 | 46.42 | 43.75 | 49.10 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 0.73 | 1.55 | 1.14 | +0.10 | 50.1% | 470 | 50.1% | -0.91 | 50.85 | 46.80 | 54.90 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 475 | — | — | — | — | — | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 0.56 | 0.95 | 0.76 | +0.06 | 51.1% | 480 | 51.1% | -0.94 | 60.12 | 56.30 | 63.95 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 485 | — | — | — | — | — | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 495 | — | — | — | — | — | — |
| — | 0.25 | 0.65 | 0.45 | +0.03 | 53.4% | 500 | 53.4% | -0.98 | 79.97 | 75.90 | 84.05 | — |
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.