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 | |
| — | 77.50 | 85.40 | 81.45 | +1.00 | 59.7% | 325 | 59.7% | -0.01 | 0.10 | 0.05 | 0.16 | — |
| — | 72.50 | 80.45 | 76.47 | +0.99 | 57.9% | 330 | 57.9% | -0.01 | 0.28 | 0.08 | 0.49 | — |
| — | 66.65 | 72.05 | 69.35 | +0.99 | 55.3% | 337.5 | 55.3% | -0.01 | 0.39 | 0.05 | 0.72 | — |
| — | 62.25 | 70.55 | 66.40 | +0.99 | 54.4% | 340 | 54.4% | -0.01 | 0.27 | 0.18 | 0.36 | — |
| — | 60.35 | 68.05 | 64.20 | +0.99 | 53.7% | 342.5 | 53.7% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 59.00 | 64.65 | 61.83 | +0.99 | 52.9% | 345 | 52.9% | -0.01 | 0.27 | 0.15 | 0.39 | — |
| — | 55.40 | 63.15 | 59.27 | +0.98 | 52.2% | 347.5 | 52.2% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 52.40 | 60.70 | 56.55 | +0.98 | 51.6% | 350 | 51.6% | -0.02 | 0.35 | 0.30 | 0.40 | — |
| — | 50.45 | 58.30 | 54.38 | +0.98 | 51.0% | 352.5 | 51.0% | -0.02 | 0.47 | 0.40 | 0.53 | — |
| — | 49.25 | 54.95 | 52.10 | +0.97 | 50.4% | 355 | 50.4% | -0.03 | 0.57 | 0.45 | 0.70 | — |
| — | 46.85 | 53.45 | 50.15 | +0.97 | 49.9% | 357.5 | 49.9% | -0.03 | 0.66 | 0.22 | 1.10 | — |
| — | 45.15 | 51.10 | 48.12 | +0.97 | 49.4% | 360 | 49.4% | -0.03 | 0.70 | 0.64 | 0.77 | — |
| — | 40.95 | 48.75 | 44.85 | +0.96 | 49.0% | 362.5 | 49.0% | -0.04 | 0.92 | 0.61 | 1.23 | — |
| — | 39.40 | 46.40 | 42.90 | +0.95 | 48.6% | 365 | 48.6% | -0.05 | 1.04 | 0.66 | 1.43 | — |
| — | 36.30 | 44.15 | 40.23 | +0.95 | 48.2% | 367.5 | 48.2% | -0.05 | 1.05 | 0.73 | 1.38 | — |
| — | 35.85 | 39.35 | 37.60 | +0.94 | 47.9% | 370 | 47.9% | -0.06 | 1.50 | 1.30 | 1.70 | — |
| — | 31.30 | 39.65 | 35.48 | +0.93 | 47.6% | 372.5 | 47.6% | -0.07 | 1.92 | 1.31 | 2.52 | — |
| — | 31.15 | 36.85 | 34.00 | +0.92 | 47.3% | 375 | 47.3% | -0.08 | 1.90 | 1.50 | 2.30 | — |
| — | 27.00 | 34.00 | 30.50 | +0.91 | 47.1% | 377.5 | 47.1% | -0.09 | 2.45 | 1.65 | 3.25 | — |
| — | 27.10 | 31.95 | 29.52 | +0.90 | 46.9% | 380 | 46.9% | -0.10 | 2.83 | 2.60 | 3.05 | — |
| — | 24.25 | 31.20 | 27.73 | +0.88 | 46.7% | 382.5 | 46.7% | -0.12 | 3.10 | 2.60 | 3.60 | — |
| — | 22.75 | 28.95 | 25.85 | +0.87 | 46.6% | 385 | 46.6% | -0.13 | 4.03 | 3.70 | 4.35 | — |
| — | 20.75 | 27.00 | 23.88 | +0.85 | 46.5% | 387.5 | 46.5% | -0.15 | 4.72 | 4.45 | 5.00 | 26 |
| — | 19.00 | 24.65 | 21.82 | +0.83 | 46.4% | 390 | 46.4% | -0.17 | 5.45 | 5.30 | 5.60 | — |
| — | 17.30 | 23.50 | 20.40 | +0.81 | 46.3% | 392.5 | 46.3% | -0.19 | 6.25 | 5.00 | 7.50 | — |
| — | 15.90 | 21.00 | 18.45 | +0.79 | 46.2% | 395 | 46.2% | -0.21 | 6.85 | 5.40 | 8.30 | — |
| — | 14.05 | 19.55 | 16.80 | +0.77 | 46.2% | 397.5 | 46.2% | -0.23 | 7.60 | 6.25 | 8.95 | — |
| — | 13.70 | 16.00 | 14.85 | +0.75 | 46.2% | 400 | 46.2% | -0.25 | 8.20 | 7.20 | 9.20 | — |
| — | 12.55 | 16.30 | 14.43 | +0.72 | 46.2% | 402.5 | 46.2% | -0.28 | 9.93 | 7.55 | 12.30 | — |
| — | 12.00 | 14.70 | 13.35 | +0.69 | 46.2% | 405 | 46.2% | -0.31 | 11.03 | 10.25 | 11.80 | — |
| — | 10.75 | 12.15 | 11.45 | +0.67 | 46.2% | 407.5 | 46.2% | -0.33 | 12.28 | 9.80 | 14.75 | — |
| — | 9.80 | 10.35 | 10.07 | +0.64 | 46.3% | 410 | 46.3% | -0.36 | 14.35 | 12.65 | 16.05 | — |
| — | 7.30 | 10.90 | 9.10 | +0.61 | 46.4% | 412.5 | 46.4% | -0.39 | 14.93 | 12.60 | 17.25 | — |
| — | 7.75 | 9.05 | 8.40 | +0.58 | 46.5% | 415 | — | — | 16.90 | 14.40 | 19.40 | — |
| — | 5.85 | 9.05 | 7.45 | +0.55 | 46.6% | 417.5 | 46.6% | -0.45 | 18.10 | 15.90 | 20.30 | — |
| — | 6.05 | 6.50 | 6.28 | +0.52 | 46.7% | 420 | 46.7% | -0.48 | 19.60 | 16.70 | 22.50 | — |
| — | 4.20 | 7.50 | 5.85 | +0.49 | 46.9% | 422.5 | 46.9% | -0.51 | 21.27 | 18.35 | 24.20 | — |
| — | 4.55 | 5.20 | 4.88 | +0.46 | 47.1% | 425 | 47.1% | -0.54 | 23.55 | 20.95 | 26.15 | — |
| — | 4.15 | 6.15 | 5.15 | +0.43 | 47.3% | 427.5 | 47.3% | -0.57 | 25.35 | 22.50 | 28.20 | — |
| — | 3.70 | 4.10 | 3.90 | +0.40 | 47.5% | 430 | 47.5% | -0.60 | 27.45 | 24.65 | 30.25 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 2.85 | 3.60 | 3.23 | +0.35 | 48.0% | 435 | 48.0% | -0.65 | 31.75 | 28.00 | 35.50 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 2.20 | 2.71 | 2.46 | +0.30 | 48.5% | 440 | 48.5% | -0.70 | 36.02 | 32.05 | 40.00 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 1.55 | 2.16 | 1.85 | +0.25 | 49.0% | 445 | 49.0% | -0.75 | 40.48 | 36.50 | 44.45 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 1.20 | 1.46 | 1.33 | +0.21 | 49.7% | 450 | 49.7% | -0.79 | 45.02 | 41.15 | 48.90 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 0.86 | 1.45 | 1.16 | +0.17 | 50.5% | 455 | 50.5% | -0.83 | 49.92 | 45.85 | 54.00 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 0.60 | 1.25 | 0.93 | +0.14 | 51.3% | 460 | 51.3% | -0.86 | 54.48 | 50.60 | 58.35 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 0.25 | 1.24 | 0.74 | +0.12 | 52.1% | 465 | 52.1% | -0.89 | 59.33 | 55.45 | 63.20 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 0.20 | 0.93 | 0.56 | +0.10 | 53.0% | 470 | 53.0% | -0.91 | 64.15 | 60.30 | 68.00 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 0.05 | 0.75 | 0.40 | +0.06 | 54.9% | 480 | 54.9% | -0.94 | 74.25 | 70.20 | 78.30 | — |
| — | — | — | — | — | — | 485 | — | — | — | — | — | — |
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.