Spot 402.65
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.50 | 81.80 | 77.65 | +1.00 | 42.2% | 325 | 42.2% | +0.00 | — | — | 4.90 | — |
| — | 68.50 | 76.60 | 72.55 | +1.00 | 41.2% | 330 | 41.2% | +0.00 | — | — | 4.90 | — |
| — | 63.50 | 71.40 | 67.45 | +1.00 | 40.2% | 335 | 40.2% | +0.00 | — | — | 4.90 | — |
| — | 59.00 | 64.70 | 61.85 | +1.00 | 39.3% | 340 | 39.3% | +0.00 | — | — | 4.90 | — |
| — | 53.60 | 61.00 | 57.30 | +1.00 | 38.4% | 345 | 38.4% | +0.00 | — | — | 4.90 | — |
| — | 49.00 | 54.40 | 51.70 | +1.00 | 37.5% | 350 | 37.5% | +0.00 | — | — | 4.90 | — |
| — | 44.00 | 49.80 | 46.90 | +1.00 | 36.7% | 355 | 36.7% | +0.00 | — | — | 4.90 | — |
| — | 39.00 | 45.20 | 42.10 | +1.00 | 36.5% | 360 | 36.5% | +0.00 | — | — | 4.90 | — |
| — | 36.50 | 42.20 | 39.35 | +1.00 | 36.8% | 362.5 | 36.8% | +0.00 | — | — | 4.90 | — |
| — | 34.00 | 39.60 | 36.80 | +1.00 | 37.5% | 365 | 37.5% | +0.00 | — | — | 0.80 | — |
| — | 31.50 | 37.30 | 34.40 | +1.00 | 38.8% | 367.5 | 38.8% | -0.00 | — | — | 4.90 | — |
| — | 28.60 | 35.70 | 32.15 | +1.00 | 40.4% | 370 | 40.4% | -0.00 | — | — | 4.90 | — |
| — | 26.50 | 32.10 | 29.30 | +1.00 | 41.8% | 372.5 | 41.8% | -0.00 | — | — | 4.90 | — |
| — | 24.00 | 29.60 | 26.80 | +1.00 | 42.4% | 375 | 42.4% | -0.00 | — | — | 0.25 | — |
| — | 21.60 | 27.10 | 24.35 | +1.00 | 42.0% | 377.5 | 42.0% | -0.00 | — | — | 0.50 | — |
| — | 19.00 | 24.80 | 21.90 | +1.00 | 40.9% | 380 | 40.9% | -0.00 | — | — | 0.40 | — |
| — | 16.60 | 22.30 | 19.45 | +0.99 | 39.6% | 382.5 | 39.6% | -0.01 | — | — | 0.40 | — |
| — | 15.30 | 19.50 | 17.40 | +0.99 | 37.3% | 385 | 37.3% | -0.01 | — | — | 0.20 | — |
| — | 12.70 | 17.10 | 14.90 | +0.98 | 35.1% | 387.5 | — | — | — | — | 0.25 | — |
| — | 9.20 | 14.80 | 12.00 | — | — | 390 | 33.2% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 6.80 | 12.50 | 9.65 | +0.94 | 32.1% | 392.5 | 32.1% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 4.80 | 9.70 | 7.25 | +0.88 | 31.6% | 395 | 31.6% | -0.12 | 0.40 | 0.20 | 0.60 | — |
| — | 4.30 | 8.30 | 6.30 | +0.79 | 31.3% | 397.5 | 31.3% | -0.21 | 0.62 | 0.20 | 1.05 | — |
| — | 3.00 | 5.50 | 4.25 | +0.67 | 31.1% | 400 | 31.1% | -0.33 | 1.12 | 0.70 | 1.55 | — |
| — | 0.30 | 5.10 | 2.70 | +0.52 | 31.0% | 402.5 | 31.0% | -0.48 | 2.65 | 1.50 | 3.80 | — |
| — | 0.35 | 2.00 | 1.18 | +0.37 | 30.8% | 405 | 30.8% | -0.63 | 3.73 | 2.65 | 4.80 | — |
| — | 0.20 | 2.50 | 1.35 | +0.24 | 30.7% | 407.5 | 30.7% | -0.77 | 6.80 | 4.00 | 9.60 | — |
| — | — | 0.55 | — | +0.13 | 30.6% | 410 | 30.6% | -0.87 | 8.70 | 5.60 | 11.80 | — |
| — | 0.05 | 2.70 | 1.38 | +0.07 | 30.6% | 412.5 | 30.6% | -0.93 | 10.85 | 8.10 | 13.60 | — |
| — | — | 0.35 | — | — | — | 415 | — | — | 13.45 | 10.70 | 16.20 | — |
| — | — | 4.90 | — | — | — | 417.5 | 30.5% | -0.99 | 15.80 | 12.90 | 18.70 | — |
| — | — | 4.90 | — | +0.00 | 30.5% | 420 | 30.5% | -1.00 | 17.95 | 15.50 | 20.40 | — |
| — | — | 4.90 | — | +0.00 | 30.5% | 422.5 | 30.5% | -1.00 | 21.00 | 18.30 | 23.70 | — |
| — | — | 0.40 | — | +0.00 | 30.5% | 425 | 30.5% | -1.00 | 23.10 | 19.60 | 26.60 | — |
| — | — | 4.90 | — | +0.00 | 30.5% | 427.5 | 30.5% | -1.00 | 25.90 | 23.20 | 28.60 | — |
| — | — | 4.90 | — | +0.00 | 30.6% | 430 | 30.6% | -1.00 | 28.35 | 25.50 | 31.20 | — |
| — | — | 4.90 | — | +0.00 | 30.8% | 435 | 30.8% | -1.00 | 33.20 | 30.20 | 36.20 | — |
| — | — | 4.90 | — | +0.00 | 31.0% | 440 | 31.0% | -1.00 | 38.20 | 35.20 | 41.20 | — |
| — | — | 4.90 | — | +0.00 | 31.4% | 445 | 31.4% | -1.00 | 43.20 | 40.20 | 46.20 | — |
| — | — | 4.90 | — | +0.00 | 31.8% | 450 | 31.8% | -1.00 | 48.20 | 45.20 | 51.20 | — |
| — | — | 4.90 | — | +0.00 | 32.3% | 455 | 32.3% | -1.00 | 53.20 | 50.20 | 56.20 | — |
| — | — | 4.90 | — | +0.00 | 32.8% | 460 | 32.8% | -1.00 | 58.20 | 55.20 | 61.20 | — |
| — | — | 4.90 | — | +0.00 | 33.4% | 465 | 33.4% | -1.00 | 63.20 | 60.20 | 66.20 | — |
| — | — | 4.90 | — | +0.00 | 34.1% | 470 | 34.1% | -1.00 | 67.85 | 64.20 | 71.50 | — |
| — | — | 4.90 | — | +0.00 | 34.8% | 475 | 34.8% | -1.00 | 72.65 | 68.80 | 76.50 | — |
| — | — | 4.90 | — | +0.00 | 35.6% | 480 | 35.6% | -1.00 | 78.35 | 75.50 | 81.20 | — |
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.