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 | |
| — | 74.30 | 79.90 | 77.10 | +1.00 | 44.0% | 325 | 44.0% | -0.00 | — | — | 4.90 | — |
| — | 68.80 | 75.90 | 72.35 | +1.00 | 43.0% | 330 | 43.0% | -0.00 | — | — | 4.90 | — |
| — | 63.80 | 71.70 | 67.75 | +1.00 | 42.1% | 335 | — | — | — | — | 4.90 | — |
| — | 59.30 | 65.20 | 62.25 | — | — | 340 | 41.2% | -0.00 | — | — | 2.75 | — |
| — | 54.30 | 60.30 | 57.30 | +1.00 | 40.2% | 345 | 40.2% | -0.00 | — | — | 0.40 | — |
| — | 49.40 | 55.10 | 52.25 | +0.99 | 39.1% | 350 | 39.1% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 44.40 | 50.40 | 47.40 | +0.99 | 37.7% | 355 | 37.7% | -0.01 | — | — | 4.90 | — |
| — | 39.50 | 44.70 | 42.10 | +0.98 | 36.3% | 360 | 36.3% | -0.02 | 0.25 | 0.15 | 0.35 | — |
| — | 37.00 | 42.40 | 39.70 | +0.98 | 35.5% | 362.5 | 35.5% | -0.02 | — | — | 4.90 | — |
| — | 34.50 | 40.50 | 37.50 | +0.97 | 34.8% | 365 | 34.8% | -0.03 | 2.02 | 0.05 | 4.00 | — |
| — | 32.10 | 37.80 | 34.95 | +0.97 | 34.0% | 367.5 | 34.0% | -0.03 | 1.73 | 0.05 | 3.40 | — |
| — | 29.60 | 34.90 | 32.25 | +0.96 | 33.3% | 370 | 33.3% | -0.04 | 0.42 | 0.25 | 0.60 | — |
| — | 27.20 | 33.10 | 30.15 | +0.95 | 32.6% | 372.5 | 32.6% | -0.05 | 0.30 | 0.10 | 0.50 | — |
| — | 24.90 | 30.70 | 27.80 | +0.94 | 31.9% | 375 | 31.9% | -0.06 | 0.57 | 0.10 | 1.05 | — |
| — | 22.50 | 28.10 | 25.30 | +0.93 | 31.3% | 377.5 | 31.3% | -0.07 | 1.25 | 0.40 | 2.10 | — |
| — | 20.00 | 26.10 | 23.05 | +0.91 | 30.7% | 380 | 30.7% | -0.09 | 0.90 | 0.75 | 1.05 | — |
| — | 18.80 | 23.30 | 21.05 | +0.88 | 30.1% | 382.5 | 30.1% | -0.12 | 1.10 | 0.65 | 1.55 | — |
| — | 15.50 | 20.90 | 18.20 | +0.86 | 29.6% | 385 | 29.6% | -0.14 | 1.27 | 0.80 | 1.75 | — |
| — | 13.90 | 19.20 | 16.55 | +0.83 | 29.1% | 387.5 | 29.1% | -0.18 | 1.55 | 1.15 | 1.95 | — |
| — | 11.70 | 16.50 | 14.10 | +0.79 | 28.6% | 390 | 28.6% | -0.21 | 1.90 | 1.55 | 2.25 | — |
| — | 10.10 | 14.10 | 12.10 | +0.75 | 28.2% | 392.5 | 28.2% | -0.26 | 2.35 | 1.95 | 2.75 | — |
| — | 8.90 | 11.90 | 10.40 | +0.70 | 27.8% | 395 | 27.8% | -0.30 | 3.10 | 2.70 | 3.50 | — |
| — | 7.40 | 10.40 | 8.90 | +0.64 | 27.5% | 397.5 | 27.5% | -0.36 | 3.80 | 3.40 | 4.20 | — |
| — | 7.00 | 8.70 | 7.85 | +0.58 | 27.2% | 400 | 27.2% | -0.42 | 5.10 | 4.30 | 5.90 | — |
| — | 5.70 | 7.00 | 6.35 | +0.52 | 26.9% | 402.5 | 26.9% | -0.48 | 5.50 | 4.60 | 6.40 | — |
| — | 3.60 | 5.80 | 4.70 | +0.46 | 26.7% | 405 | 26.7% | -0.54 | 7.15 | 6.60 | 7.70 | — |
| — | 2.65 | 4.60 | 3.62 | +0.40 | 26.6% | 407.5 | 26.6% | -0.60 | 8.40 | 7.70 | 9.10 | 111 |
| — | 2.55 | 3.60 | 3.08 | +0.34 | 26.5% | 410 | 26.5% | -0.66 | 10.20 | 9.30 | 11.10 | 720 |
| 37 | 1.60 | 2.75 | 2.17 | +0.28 | 26.5% | 412.5 | 26.5% | -0.72 | 12.00 | 9.80 | 14.20 | 11 |
| — | 1.25 | 2.25 | 1.75 | +0.23 | 26.6% | 415 | 26.6% | -0.77 | 15.25 | 12.50 | 18.00 | — |
| — | 1.05 | 1.70 | 1.38 | +0.19 | 26.7% | 417.5 | 26.7% | -0.81 | 17.30 | 14.70 | 19.90 | — |
| — | 0.05 | 1.35 | 0.70 | +0.16 | 26.9% | 420 | 26.9% | -0.85 | 19.00 | 16.00 | 22.00 | — |
| — | 0.25 | 1.40 | 0.82 | +0.12 | 27.2% | 422.5 | 27.2% | -0.88 | 21.55 | 18.90 | 24.20 | — |
| — | 0.05 | 1.55 | 0.80 | +0.10 | 27.6% | 425 | 27.6% | -0.91 | 23.55 | 20.60 | 26.50 | — |
| — | 0.05 | 3.50 | 1.77 | +0.08 | 28.0% | 427.5 | 28.0% | -0.93 | 25.35 | 21.40 | 29.30 | — |
| — | 0.05 | 3.40 | 1.73 | +0.07 | 28.6% | 430 | 28.6% | -0.95 | 28.50 | 25.70 | 31.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.04 | 29.9% | 435 | 29.9% | -0.97 | 33.40 | 30.60 | 36.20 | — |
| — | — | 4.90 | — | +0.03 | 31.6% | 440 | 31.6% | -0.98 | 38.45 | 35.90 | 41.00 | — |
| — | — | 4.90 | — | +0.02 | 33.5% | 445 | 33.5% | -0.99 | 43.40 | 40.60 | 46.20 | — |
| — | — | 4.50 | — | +0.02 | 35.6% | 450 | 35.6% | -0.99 | 48.15 | 44.80 | 51.50 | — |
| — | — | 4.90 | — | +0.02 | 37.6% | 455 | 37.6% | -1.00 | 53.05 | 49.50 | 56.60 | — |
| — | — | 4.90 | — | +0.01 | 39.4% | 460 | 39.4% | -1.00 | 57.65 | 53.70 | 61.60 | — |
| — | — | 4.90 | — | +0.01 | 40.7% | 465 | 40.7% | -1.00 | 62.90 | 59.60 | 66.20 | — |
| — | 0.05 | 1.20 | 0.62 | +0.01 | 41.5% | 470 | 41.5% | -1.00 | 68.35 | 65.50 | 71.20 | — |
| — | — | 4.90 | — | +0.00 | 41.6% | 475 | 41.6% | -1.00 | 73.20 | 70.20 | 76.20 | — |
| — | — | 4.90 | — | +0.00 | 41.3% | 480 | 41.3% | -1.00 | 77.90 | 74.60 | 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.