Spot 417.73
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.75 | 78.85 | 77.80 | +1.00 | 80.8% | 340 | 80.8% | -0.00 | — | — | 0.04 | — |
| — | 66.75 | 68.85 | 67.80 | +1.00 | 81.1% | 350 | 81.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 57.25 | 59.25 | 58.25 | +1.00 | 75.2% | 360 | 75.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 46.55 | 48.70 | 47.62 | +1.00 | 65.6% | 370 | 65.6% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 42.25 | 44.20 | 43.23 | +1.00 | 60.8% | 375 | 60.8% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 37.30 | 39.35 | 38.33 | +1.00 | 56.2% | 380 | 56.2% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 32.25 | 34.40 | 33.33 | +1.00 | 51.8% | 385 | 51.8% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 29.85 | 31.90 | 30.88 | +0.99 | 49.6% | 387.5 | 49.6% | -0.04 | 0.10 | 0.07 | 0.12 | — |
| — | 27.35 | 29.30 | 28.32 | +0.98 | 47.4% | 390 | 47.4% | -0.05 | 0.17 | 0.10 | 0.23 | — |
| — | 24.20 | 26.85 | 25.52 | +0.97 | 45.3% | 392.5 | 45.3% | -0.07 | 0.16 | 0.07 | 0.25 | — |
| — | 21.75 | 24.40 | 23.07 | +0.95 | 43.3% | 395 | 43.3% | -0.08 | 0.19 | 0.16 | 0.22 | — |
| — | 18.75 | 22.05 | 20.40 | +0.92 | 41.4% | 397.5 | 41.4% | -0.11 | 0.28 | 0.22 | 0.33 | — |
| — | 17.65 | 18.95 | 18.30 | +0.87 | 39.9% | 400 | 39.9% | -0.15 | 0.36 | 0.33 | 0.39 | — |
| — | 15.35 | 17.15 | 16.25 | +0.81 | 38.7% | 402.5 | 38.7% | -0.20 | 0.55 | 0.48 | 0.62 | — |
| — | 13.10 | 14.95 | 14.03 | +0.75 | 37.9% | 405 | 37.9% | -0.26 | 0.77 | 0.71 | 0.82 | — |
| — | 11.00 | 12.20 | 11.60 | +0.68 | 37.5% | 407.5 | 37.5% | -0.32 | 1.08 | 1.04 | 1.12 | — |
| — | 9.20 | 10.05 | 9.62 | +0.61 | 37.1% | 410 | 37.1% | -0.39 | 1.64 | 1.55 | 1.72 | — |
| — | 7.40 | 8.25 | 7.83 | +0.54 | 36.8% | 412.5 | 36.8% | -0.47 | 2.33 | 2.25 | 2.42 | — |
| — | 5.80 | 6.45 | 6.12 | +0.46 | 36.6% | 415 | 36.6% | -0.54 | 3.19 | 2.99 | 3.40 | — |
| — | 4.40 | 5.15 | 4.78 | +0.39 | 36.7% | 417.5 | 36.7% | -0.61 | 4.28 | 4.05 | 4.50 | — |
| — | 3.35 | 3.90 | 3.62 | +0.32 | 36.8% | 420 | 36.8% | -0.68 | 5.65 | 5.40 | 5.90 | — |
| — | 2.52 | 2.86 | 2.69 | +0.25 | 36.8% | 422.5 | 36.8% | -0.75 | 7.22 | 6.85 | 7.60 | — |
| — | 1.91 | 2.09 | 2.00 | +0.20 | 36.7% | 425 | — | — | 9.03 | 8.70 | 9.35 | — |
| — | 1.25 | 1.36 | 1.30 | — | — | 427.5 | — | — | 10.60 | 9.80 | 11.40 | — |
| — | 0.86 | 0.94 | 0.90 | — | — | 430 | — | — | 12.70 | 11.70 | 13.70 | — |
| — | 0.55 | 0.63 | 0.59 | — | — | 432.5 | — | — | 15.32 | 14.65 | 16.00 | — |
| — | 0.38 | 0.44 | 0.41 | +0.06 | 37.7% | 435 | 37.7% | -0.94 | 17.20 | 16.10 | 18.30 | — |
| — | 0.23 | 0.31 | 0.27 | +0.04 | 38.1% | 437.5 | 38.1% | -0.96 | 19.93 | 19.15 | 20.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 38.9% | 440 | 38.9% | -0.97 | 22.12 | 21.15 | 23.10 | — |
| — | 0.09 | 0.17 | 0.13 | +0.02 | 39.9% | 442.5 | 39.9% | -0.98 | 24.80 | 23.35 | 26.25 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 41.1% | 445 | 41.1% | -0.99 | 27.27 | 26.55 | 28.00 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 42.3% | 447.5 | 42.3% | -0.99 | 29.77 | 29.05 | 30.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 43.6% | 450 | 43.6% | -0.99 | 32.27 | 31.55 | 33.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 45.1% | 452.5 | 45.1% | -1.00 | 34.77 | 34.05 | 35.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 46.6% | 455 | 46.6% | -1.00 | 37.30 | 35.90 | 38.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 48.0% | 457.5 | 48.0% | -1.00 | 39.85 | 38.50 | 41.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 49.2% | 460 | 49.2% | -1.00 | 42.40 | 41.35 | 43.45 | — |
| — | — | 0.12 | — | +0.00 | 50.1% | 462.5 | 50.1% | -1.00 | 45.27 | 43.80 | 46.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 50.9% | 465 | 50.9% | -1.00 | 47.52 | 45.80 | 49.25 | — |
| — | — | 0.12 | — | +0.00 | 51.4% | 467.5 | 51.4% | -1.00 | 50.17 | 48.80 | 51.55 | — |
| — | — | 0.01 | — | +0.00 | 51.7% | 470 | 51.7% | -1.00 | 52.60 | 50.95 | 54.25 | — |
| — | — | 0.11 | — | +0.00 | 51.8% | 472.5 | 51.8% | -1.00 | 55.02 | 53.30 | 56.75 | — |
| — | — | 0.01 | — | +0.00 | 51.9% | 475 | 51.9% | -1.00 | 57.45 | 55.80 | 59.10 | — |
| — | — | 0.17 | — | +0.00 | 52.0% | 477.5 | 52.0% | -1.00 | 60.02 | 58.30 | 61.75 | — |
| — | — | 0.02 | — | +0.00 | 52.1% | 480 | 52.1% | -1.00 | 62.30 | 61.10 | 63.50 | — |
| — | — | 0.11 | — | +0.00 | 52.2% | 482.5 | 52.2% | -1.00 | 64.92 | 63.30 | 66.55 | — |
| — | — | 0.11 | — | +0.00 | 52.4% | 485 | 52.4% | -1.00 | 67.67 | 66.30 | 69.05 | — |
| — | — | 0.11 | — | +0.00 | 52.5% | 487.5 | 52.5% | -1.00 | 70.08 | 68.40 | 71.75 | — |
| — | — | 0.23 | — | +0.00 | 52.7% | 490 | 52.7% | -1.00 | 72.67 | 71.30 | 74.05 | — |
| — | — | 0.29 | — | +0.00 | 53.0% | 492.5 | 53.0% | -1.00 | 74.92 | 73.30 | 76.55 | — |
| — | — | 0.23 | — | +0.00 | 53.2% | 495 | 53.2% | -1.00 | 77.42 | 75.80 | 79.05 | — |
| — | — | 0.07 | — | +0.00 | 53.4% | 497.5 | 53.4% | -1.00 | 80.08 | 78.40 | 81.75 | — |
| — | — | 0.01 | — | +0.00 | 53.7% | 500 | 53.7% | -1.00 | 82.25 | 81.00 | 83.50 | — |
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.