Spot 405.64
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.70 | 85.10 | 81.90 | +1.00 | 93.0% | 325 | 93.0% | -0.00 | — | — | 2.38 | — |
| — | 72.35 | 80.10 | 76.22 | +1.00 | 94.2% | 330 | 94.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 70.00 | 77.60 | 73.80 | +1.00 | 93.5% | 332.5 | 93.5% | -0.00 | — | — | 1.45 | — |
| — | 64.85 | 72.60 | 68.72 | +1.00 | 90.0% | 337.5 | 90.0% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 62.35 | 70.10 | 66.22 | +1.00 | 87.3% | 340 | 87.3% | -0.00 | — | — | 0.07 | — |
| — | 59.85 | 67.60 | 63.73 | +1.00 | 84.3% | 342.5 | 84.3% | -0.00 | — | — | 0.07 | — |
| — | 57.40 | 65.10 | 61.25 | +1.00 | 81.1% | 345 | 81.1% | -0.00 | — | — | 0.11 | — |
| — | 55.15 | 62.60 | 58.88 | +1.00 | 77.8% | 347.5 | 77.8% | -0.00 | — | — | 0.06 | — |
| — | 52.40 | 60.10 | 56.25 | +1.00 | 74.7% | 350 | 74.7% | -0.00 | — | — | 0.04 | — |
| — | 50.15 | 57.60 | 53.88 | +1.00 | 71.7% | 352.5 | 71.7% | -0.00 | — | — | 0.20 | — |
| — | 49.15 | 55.10 | 52.12 | +0.99 | 68.9% | 355 | 68.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 45.15 | 52.65 | 48.90 | +0.99 | 66.5% | 357.5 | 66.5% | -0.01 | — | — | 0.09 | — |
| — | 42.70 | 50.15 | 46.42 | +0.99 | 64.3% | 360 | 64.3% | -0.01 | — | — | 0.08 | — |
| — | 40.15 | 47.65 | 43.90 | +0.99 | 62.3% | 362.5 | 62.3% | -0.01 | — | — | 0.12 | — |
| — | 37.40 | 45.15 | 41.27 | +0.99 | 60.6% | 365 | 60.6% | -0.01 | — | — | 0.15 | — |
| — | 36.05 | 42.70 | 39.38 | +0.99 | 59.1% | 367.5 | 59.1% | -0.01 | — | — | 0.16 | — |
| — | 32.40 | 40.20 | 36.30 | +0.99 | 57.7% | 370 | 57.7% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 30.05 | 37.75 | 33.90 | +0.99 | 56.5% | 372.5 | 56.5% | -0.02 | 0.14 | 0.04 | 0.24 | — |
| — | 29.50 | 34.30 | 31.90 | +0.98 | 55.4% | 375 | 55.4% | -0.02 | 0.20 | 0.10 | 0.30 | — |
| — | 26.45 | 32.60 | 29.52 | +0.98 | 54.4% | 377.5 | 54.4% | -0.02 | 0.18 | 0.01 | 0.35 | — |
| — | 24.20 | 30.00 | 27.10 | +0.97 | 53.6% | 380 | 53.6% | -0.03 | 0.28 | 0.17 | 0.38 | — |
| — | 22.25 | 27.80 | 25.02 | +0.97 | 53.0% | 382.5 | 53.0% | -0.03 | 0.43 | 0.28 | 0.59 | — |
| — | 18.20 | 24.20 | 21.20 | +0.96 | 52.4% | 385 | 52.4% | -0.04 | 0.55 | 0.45 | 0.65 | — |
| — | 17.30 | 23.30 | 20.30 | +0.94 | 52.0% | 387.5 | 52.0% | -0.06 | 0.79 | 0.66 | 0.91 | — |
| — | 14.95 | 21.00 | 17.98 | +0.93 | 51.8% | 390 | 51.8% | -0.07 | 1.05 | 0.76 | 1.35 | — |
| — | 11.85 | 19.00 | 15.43 | +0.92 | 51.6% | 392.5 | 51.6% | -0.08 | 1.54 | 1.22 | 1.86 | — |
| — | 10.60 | 15.25 | 12.93 | +0.90 | 51.5% | 395 | 51.5% | -0.10 | 2.04 | 1.61 | 2.47 | — |
| — | 9.70 | 13.10 | 11.40 | +0.88 | 51.5% | 397.5 | 51.5% | -0.12 | 2.69 | 1.92 | 3.45 | — |
| — | 8.45 | 11.00 | 9.72 | +0.85 | 51.5% | 400 | 51.5% | -0.15 | 3.40 | 2.81 | 4.00 | — |
| — | 7.45 | 9.40 | 8.43 | +0.82 | 51.7% | 402.5 | 51.7% | -0.18 | 4.45 | 3.50 | 5.40 | — |
| — | 6.25 | 7.60 | 6.92 | +0.78 | 51.9% | 405 | 51.9% | -0.22 | 5.40 | 4.45 | 6.35 | — |
| — | 4.60 | 6.25 | 5.42 | +0.75 | 52.1% | 407.5 | 52.1% | -0.25 | 7.33 | 6.70 | 7.95 | — |
| — | 4.15 | 4.80 | 4.47 | +0.70 | 52.4% | 410 | 52.4% | -0.30 | 9.03 | 8.05 | 10.00 | — |
| — | 3.05 | 3.90 | 3.48 | +0.66 | 52.7% | 412.5 | 52.7% | -0.34 | 9.93 | 7.95 | 11.90 | — |
| — | 2.50 | 3.50 | 3.00 | +0.61 | 53.1% | 415 | 53.1% | -0.39 | 12.10 | 10.00 | 14.20 | — |
| — | 1.74 | 2.70 | 2.22 | +0.56 | 53.4% | 417.5 | 53.4% | -0.44 | 13.45 | 10.50 | 16.40 | — |
| — | 1.52 | 1.71 | 1.61 | +0.51 | 53.8% | 420 | 53.8% | -0.49 | 15.50 | 12.50 | 18.50 | — |
| — | 1.09 | 1.35 | 1.22 | +0.46 | 54.3% | 422.5 | 54.3% | -0.54 | 17.80 | 13.85 | 21.75 | — |
| — | 0.87 | 1.13 | 1.00 | +0.41 | 54.7% | 425 | 54.7% | -0.59 | 20.23 | 16.55 | 23.90 | — |
| — | 0.49 | 1.00 | 0.74 | +0.37 | 55.2% | 427.5 | 55.2% | -0.63 | — | — | — | — |
| 503 | — | — | — | +0.32 | 55.7% | 430 | 55.7% | -0.68 | — | — | — | 12 |
| — | — | — | — | +0.28 | 56.3% | 432.5 | 56.3% | -0.72 | — | — | — | — |
| — | — | — | — | +0.24 | 56.9% | 435 | 56.9% | -0.76 | — | — | — | — |
| — | — | — | — | +0.21 | 57.5% | 437.5 | 57.5% | -0.80 | — | — | — | — |
| — | — | — | — | +0.18 | 58.2% | 440 | 58.2% | -0.83 | — | — | — | — |
| — | — | 0.67 | — | +0.15 | 58.9% | 442.5 | 58.9% | -0.85 | 37.20 | 33.60 | 40.80 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 445 | 59.7% | -0.88 | 39.42 | 35.60 | 43.25 | — |
| — | 0.04 | 0.18 | 0.11 | +0.10 | 60.5% | 447.5 | 60.5% | -0.90 | 41.67 | 37.60 | 45.75 | — |
| — | 0.05 | 0.54 | 0.29 | +0.08 | 61.3% | 450 | 61.3% | -0.92 | 44.67 | 41.10 | 48.25 | — |
| — | — | 0.14 | — | +0.07 | 62.2% | 452.5 | 62.2% | -0.93 | 47.42 | 43.60 | 51.25 | — |
| — | 0.02 | 0.12 | 0.07 | +0.06 | 63.2% | 455 | 63.2% | -0.95 | 49.48 | 45.70 | 53.25 | — |
| — | 0.01 | 0.14 | 0.07 | +0.05 | 64.3% | 457.5 | 64.3% | -0.96 | 52.17 | 48.60 | 55.75 | — |
| — | — | 0.05 | — | +0.04 | 65.6% | 460 | 65.6% | -0.97 | 54.55 | 50.85 | 58.25 | — |
| — | — | 2.96 | — | +0.03 | 67.0% | 462.5 | 67.0% | -0.97 | 57.02 | 53.30 | 60.75 | — |
| — | — | 0.25 | — | +0.02 | 68.6% | 465 | 68.6% | -0.98 | 59.52 | 55.60 | 63.45 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | — | 0.02 | — | +0.02 | 72.1% | 470 | 72.1% | -0.99 | 64.17 | 60.10 | 68.25 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | — | 0.53 | — | +0.01 | 80.1% | 480 | 80.1% | -1.00 | 74.17 | 70.10 | 78.25 | — |
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.