Spot 418.92
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.60 | 85.55 | 81.58 | — | — | 337.5 | 60.8% | -0.00 | — | — | 0.11 | — |
| — | 72.60 | 80.55 | 76.58 | +0.99 | 59.1% | 342.5 | — | — | — | — | 0.16 | — |
| — | 70.15 | 78.05 | 74.10 | +0.99 | 58.3% | 345 | 58.3% | -0.01 | — | — | 0.10 | — |
| — | 65.60 | 70.25 | 67.92 | +0.99 | 56.8% | 350 | 56.8% | -0.01 | 0.24 | 0.06 | 0.43 | — |
| — | 60.20 | 68.25 | 64.22 | +0.99 | 55.2% | 355 | 55.2% | -0.01 | 0.18 | 0.15 | 0.22 | — |
| — | 58.10 | 65.95 | 62.02 | +0.98 | 54.4% | 357.5 | 54.4% | -0.02 | 0.20 | 0.13 | 0.26 | — |
| — | 57.65 | 60.25 | 58.95 | — | — | 360 | 53.5% | -0.02 | — | — | 0.26 | — |
| — | 52.75 | 60.75 | 56.75 | — | — | 362.5 | 52.7% | -0.02 | 0.40 | 0.01 | 0.79 | — |
| — | 50.65 | 58.45 | 54.55 | +0.98 | 51.8% | 365 | 51.8% | -0.02 | 0.33 | 0.17 | 0.48 | — |
| — | 48.20 | 55.85 | 52.02 | — | — | 367.5 | 50.9% | -0.03 | 0.34 | 0.25 | 0.43 | — |
| — | 45.15 | 51.00 | 48.08 | — | — | 370 | — | — | 0.31 | 0.16 | 0.46 | — |
| — | 43.35 | 50.95 | 47.15 | — | — | 372.5 | 49.3% | -0.04 | 0.31 | 0.01 | 0.61 | — |
| — | 40.55 | 47.65 | 44.10 | +0.96 | 48.5% | 375 | 48.5% | -0.04 | 0.39 | 0.16 | 0.62 | — |
| — | 39.50 | 45.30 | 42.40 | — | — | 377.5 | 47.7% | -0.05 | 0.67 | 0.37 | 0.96 | — |
| — | 37.70 | 42.30 | 40.00 | — | — | 380 | — | — | 0.70 | 0.66 | 0.75 | — |
| — | 33.80 | 41.60 | 37.70 | — | — | 382.5 | — | — | 0.85 | 0.65 | 1.06 | — |
| — | 31.10 | 39.10 | 35.10 | — | — | 385 | — | — | 1.11 | 0.97 | 1.25 | — |
| — | 28.95 | 37.05 | 33.00 | — | — | 387.5 | — | — | 1.26 | 0.96 | 1.57 | — |
| — | 30.30 | 32.15 | 31.23 | — | — | 390 | 45.3% | -0.12 | 1.62 | 1.28 | 1.96 | — |
| — | 24.35 | 31.15 | 27.75 | +0.86 | 45.0% | 392.5 | 45.0% | -0.14 | 1.94 | 1.83 | 2.05 | — |
| — | 23.20 | 29.55 | 26.38 | +0.84 | 44.7% | 395 | 44.7% | -0.16 | 2.27 | 2.20 | 2.34 | — |
| — | 22.05 | 27.45 | 24.75 | +0.82 | 44.4% | 397.5 | 44.4% | -0.19 | 2.67 | 2.49 | 2.85 | — |
| — | 21.25 | 22.85 | 22.05 | +0.79 | 44.2% | 400 | 44.2% | -0.21 | 3.38 | 3.00 | 3.75 | — |
| — | 17.20 | 21.45 | 19.32 | +0.76 | 44.0% | 402.5 | 44.0% | -0.24 | 3.90 | 3.30 | 4.50 | — |
| — | 15.35 | 19.60 | 17.48 | +0.72 | 43.9% | 405 | 43.9% | -0.28 | 4.30 | 3.70 | 4.90 | — |
| — | 15.80 | 18.60 | 17.20 | +0.69 | 43.7% | 407.5 | 43.7% | -0.31 | 4.62 | 3.05 | 6.20 | — |
| — | 14.80 | 15.75 | 15.28 | +0.65 | 43.5% | 410 | 43.5% | -0.35 | 6.25 | 6.10 | 6.40 | — |
| — | 13.10 | 14.65 | 13.88 | +0.62 | 43.3% | 412.5 | 43.3% | -0.38 | 6.88 | 6.25 | 7.50 | — |
| — | 11.80 | 12.55 | 12.18 | +0.58 | 43.1% | 415 | 43.1% | -0.42 | 8.18 | 7.85 | 8.50 | — |
| — | 10.30 | 11.15 | 10.72 | +0.54 | 43.0% | 417.5 | 43.0% | -0.46 | 9.60 | 9.00 | 10.20 | — |
| — | 9.20 | 9.85 | 9.53 | +0.50 | 42.8% | 420 | 42.8% | -0.50 | 10.78 | 10.25 | 11.30 | — |
| — | 6.75 | 8.80 | 7.78 | +0.46 | 42.7% | 422.5 | 42.7% | -0.54 | 12.22 | 9.80 | 14.65 | — |
| — | 5.80 | 7.70 | 6.75 | +0.42 | 42.6% | 425 | 42.6% | -0.58 | 14.38 | 12.45 | 16.30 | — |
| — | 4.65 | 7.20 | 5.92 | +0.38 | 42.5% | 427.5 | 42.5% | -0.62 | 15.18 | 12.35 | 18.00 | — |
| — | 5.30 | 6.00 | 5.65 | +0.35 | 42.5% | 430 | 42.5% | -0.66 | 17.43 | 15.00 | 19.85 | — |
| — | 3.80 | 5.00 | 4.40 | +0.31 | 42.6% | 432.5 | 42.6% | -0.70 | 18.93 | 15.90 | 21.95 | — |
| — | 3.50 | 4.35 | 3.92 | +0.27 | 42.7% | 435 | 42.7% | -0.73 | 21.02 | 18.30 | 23.75 | — |
| — | 2.99 | 3.90 | 3.44 | +0.24 | 42.8% | 437.5 | 42.8% | -0.76 | 22.88 | 19.65 | 26.10 | — |
| — | 2.70 | 3.10 | 2.90 | +0.22 | 43.0% | 440 | 43.0% | -0.79 | 25.02 | 22.15 | 27.90 | — |
| — | 2.42 | 3.10 | 2.76 | +0.19 | 43.1% | 442.5 | 43.1% | -0.81 | 26.70 | 23.15 | 30.25 | — |
| — | 2.02 | 2.62 | 2.32 | +0.17 | 43.3% | 445 | 43.3% | -0.84 | 28.50 | 24.75 | 32.25 | — |
| — | 0.92 | 2.00 | 1.46 | +0.15 | 43.6% | 447.5 | 43.6% | -0.86 | 31.38 | 28.15 | 34.60 | — |
| — | 1.38 | 1.68 | 1.53 | +0.13 | 43.8% | 450 | 43.8% | -0.88 | 32.98 | 29.35 | 36.60 | — |
| — | 0.71 | 1.65 | 1.18 | +0.11 | 44.1% | 452.5 | 44.1% | -0.89 | 35.52 | 32.20 | 38.85 | — |
| — | 0.70 | 1.41 | 1.05 | +0.10 | 44.4% | 455 | 44.4% | -0.91 | 37.62 | 34.10 | 41.15 | — |
| — | 0.46 | 1.02 | 0.74 | — | — | 457.5 | — | — | 40.12 | 36.80 | 43.45 | — |
| — | 0.53 | 0.86 | 0.69 | — | — | 460 | — | — | 43.65 | 41.50 | 45.80 | — |
| — | 0.51 | 0.73 | 0.62 | +0.06 | 45.3% | 462.5 | 45.3% | -0.94 | 44.12 | 40.05 | 48.20 | — |
| — | 0.45 | 0.60 | 0.53 | +0.05 | 45.7% | 465 | 45.7% | -0.95 | 46.52 | 42.45 | 50.60 | — |
| — | 0.01 | 0.67 | 0.34 | +0.05 | 46.0% | 467.5 | 46.0% | -0.96 | 49.10 | 45.15 | 53.05 | — |
| — | 0.11 | 0.67 | 0.39 | +0.04 | 46.4% | 470 | 46.4% | -0.97 | 52.27 | 49.10 | 55.45 | — |
| — | 0.01 | 0.40 | 0.20 | +0.03 | 46.7% | 472.5 | 46.7% | -0.97 | 54.08 | 50.25 | 57.90 | — |
| — | 0.01 | 1.08 | 0.55 | +0.03 | 47.1% | 475 | 47.1% | -0.98 | 57.17 | 54.00 | 60.35 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 47.5% | 477.5 | 47.5% | -0.98 | 59.65 | 56.45 | 62.85 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 47.9% | 480 | 47.9% | -0.99 | 61.33 | 57.35 | 65.30 | — |
| — | 0.05 | 0.79 | 0.42 | +0.02 | 48.3% | 482.5 | 48.3% | -0.99 | 63.73 | 59.65 | 67.80 | — |
| — | 0.05 | 0.66 | 0.35 | +0.02 | 48.7% | 485 | 48.7% | -0.99 | 66.17 | 62.10 | 70.25 | — |
| — | — | 0.64 | — | +0.01 | 49.1% | 487.5 | 49.1% | -0.99 | 68.97 | 65.20 | 72.75 | — |
| — | — | 2.50 | — | +0.01 | 50.0% | 492.5 | 50.0% | -1.00 | 73.78 | 69.85 | 77.70 | — |
| — | — | 0.58 | — | +0.01 | 50.4% | 495 | 50.4% | -1.00 | 76.70 | 73.20 | 80.20 | — |
| — | 0.02 | 0.51 | 0.27 | +0.01 | 51.4% | 500 | 51.4% | -1.00 | 82.08 | 78.95 | 85.20 | — |
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.