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 | |
| — | 82.55 | 84.45 | 83.50 | +1.00 | 54.5% | 335 | 54.5% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 77.55 | 79.65 | 78.60 | +1.00 | 52.4% | 340 | 52.4% | -0.01 | 0.10 | 0.03 | 0.17 | — |
| — | 72.60 | 74.35 | 73.47 | +1.00 | 50.3% | 345 | 50.3% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 67.60 | 69.35 | 68.47 | +1.00 | 48.3% | 350 | 48.3% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 62.65 | 64.40 | 63.52 | +1.00 | 46.4% | 355 | 46.4% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 57.70 | 59.40 | 58.55 | +1.00 | 44.5% | 360 | 44.5% | -0.02 | 0.21 | 0.10 | 0.32 | — |
| — | 52.75 | 54.75 | 53.75 | +0.99 | 42.7% | 365 | 42.7% | -0.03 | 0.25 | 0.13 | 0.37 | — |
| — | 47.80 | 49.85 | 48.83 | +0.97 | 41.0% | 370 | 41.0% | -0.04 | 0.29 | 0.15 | 0.43 | — |
| — | 45.35 | 47.40 | 46.38 | +0.96 | 40.2% | 372.5 | 40.2% | -0.04 | 0.34 | 0.19 | 0.48 | — |
| — | 42.95 | 44.90 | 43.92 | +0.95 | 39.4% | 375 | 39.4% | -0.05 | 0.39 | 0.30 | 0.48 | — |
| — | 39.20 | 42.65 | 40.92 | +0.94 | 38.7% | 377.5 | 38.7% | -0.06 | 0.45 | 0.30 | 0.60 | — |
| — | 36.85 | 40.25 | 38.55 | +0.93 | 38.0% | 380 | 38.0% | -0.07 | 0.57 | 0.45 | 0.69 | — |
| — | 34.70 | 37.85 | 36.27 | +0.92 | 37.3% | 382.5 | 37.3% | -0.08 | 0.60 | 0.45 | 0.76 | — |
| — | 32.65 | 35.45 | 34.05 | +0.90 | 36.7% | 385 | 36.7% | -0.10 | 0.72 | 0.64 | 0.81 | — |
| — | 30.00 | 33.15 | 31.57 | +0.89 | 36.1% | 387.5 | 36.1% | -0.12 | 0.88 | 0.77 | 0.98 | — |
| — | 28.00 | 30.75 | 29.38 | +0.87 | 35.5% | 390 | 35.5% | -0.13 | 1.09 | 0.94 | 1.24 | — |
| — | 26.45 | 28.10 | 27.27 | +0.84 | 34.9% | 392.5 | 34.9% | -0.16 | 1.34 | 1.17 | 1.52 | — |
| — | 24.20 | 26.05 | 25.12 | +0.82 | 34.4% | 395 | 34.4% | -0.18 | 1.61 | 1.43 | 1.80 | — |
| — | 22.10 | 23.65 | 22.88 | +0.79 | 34.0% | 397.5 | 34.0% | -0.22 | 1.89 | 1.73 | 2.05 | — |
| — | 20.00 | 22.15 | 21.07 | +0.75 | 33.5% | 400 | 33.5% | -0.25 | 2.33 | 2.09 | 2.56 | — |
| — | 18.00 | 19.80 | 18.90 | +0.72 | 33.1% | 402.5 | 33.1% | -0.29 | 2.78 | 2.51 | 3.05 | — |
| — | 16.10 | 17.45 | 16.77 | +0.67 | 32.8% | 405 | 32.8% | -0.33 | 3.50 | 2.85 | 4.15 | — |
| — | 14.30 | 15.40 | 14.85 | +0.63 | 32.5% | 407.5 | 32.5% | -0.38 | 3.95 | 3.70 | 4.20 | — |
| — | 12.65 | 13.55 | 13.10 | +0.58 | 32.2% | 410 | 32.2% | -0.42 | 4.78 | 4.45 | 5.10 | — |
| — | 11.10 | 11.85 | 11.47 | +0.53 | 32.0% | 412.5 | 32.0% | -0.47 | 5.25 | 4.50 | 6.00 | — |
| — | 9.65 | 10.45 | 10.05 | +0.49 | 31.7% | 415 | 31.7% | -0.51 | 6.67 | 6.30 | 7.05 | — |
| — | 8.30 | 8.95 | 8.62 | +0.44 | 31.6% | 417.5 | 31.6% | -0.56 | 7.72 | 7.25 | 8.20 | — |
| — | 7.10 | 7.70 | 7.40 | +0.39 | 31.4% | 420 | 31.4% | -0.61 | 9.07 | 8.65 | 9.50 | — |
| — | 6.00 | 6.55 | 6.28 | +0.35 | 31.3% | 422.5 | 31.3% | -0.65 | 10.18 | 9.45 | 10.90 | — |
| — | 5.20 | 5.55 | 5.38 | +0.31 | 31.3% | 425 | 31.3% | -0.70 | 12.03 | 11.55 | 12.50 | — |
| — | 4.15 | 4.70 | 4.42 | +0.27 | 31.2% | 427.5 | 31.2% | -0.73 | 13.60 | 13.00 | 14.20 | — |
| — | 3.45 | 4.40 | 3.92 | +0.23 | 31.2% | 430 | 31.2% | -0.77 | 15.45 | 14.25 | 16.65 | — |
| — | 2.93 | 3.80 | 3.37 | +0.21 | 31.2% | 432.5 | 31.2% | -0.80 | 17.15 | 16.30 | 18.00 | — |
| — | 2.40 | 2.76 | 2.58 | +0.18 | 31.2% | 435 | 31.2% | -0.83 | 19.32 | 18.60 | 20.05 | — |
| — | 1.93 | 2.20 | 2.06 | +0.15 | 31.3% | 437.5 | 31.3% | -0.86 | 21.20 | 20.30 | 22.10 | — |
| — | 1.55 | 1.81 | 1.68 | +0.13 | 31.4% | 440 | 31.4% | -0.88 | — | — | — | — |
| — | — | — | — | +0.11 | 31.5% | 442.5 | 31.5% | -0.90 | — | — | — | — |
| — | 0.95 | 1.18 | 1.06 | +0.09 | 31.7% | 445 | 31.7% | -0.92 | 27.70 | 26.60 | 28.80 | — |
| — | 0.82 | 0.96 | 0.89 | +0.07 | 31.8% | 447.5 | 31.8% | -0.94 | 30.10 | 29.10 | 31.10 | — |
| — | 0.66 | 0.85 | 0.76 | +0.06 | 32.0% | 450 | 32.0% | -0.95 | 32.67 | 31.85 | 33.50 | — |
| — | 0.50 | 0.66 | 0.58 | +0.05 | 32.2% | 452.5 | 32.2% | -0.96 | 35.02 | 34.15 | 35.90 | — |
| — | 0.37 | 0.55 | 0.46 | +0.04 | 32.5% | 455 | 32.5% | -0.97 | 37.48 | 36.65 | 38.30 | — |
| — | 0.29 | 0.53 | 0.41 | +0.04 | 32.7% | 457.5 | 32.7% | -0.98 | 39.65 | 38.60 | 40.70 | — |
| — | 0.25 | 0.46 | 0.35 | +0.03 | 33.0% | 460 | 33.0% | -0.98 | 42.33 | 41.50 | 43.15 | — |
| — | 0.09 | 0.39 | 0.24 | +0.03 | 33.3% | 462.5 | 33.3% | -0.99 | 44.60 | 43.60 | 45.60 | — |
| — | 0.06 | 0.34 | 0.20 | +0.02 | 33.6% | 465 | 33.6% | -0.99 | 47.25 | 46.45 | 48.05 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 33.9% | 467.5 | 33.9% | -0.99 | 49.77 | 48.35 | 51.20 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 34.2% | 470 | 34.2% | -1.00 | 52.67 | 51.10 | 54.25 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 34.6% | 472.5 | 34.6% | -1.00 | 54.65 | 53.80 | 55.50 | — |
| — | 0.07 | 0.11 | 0.09 | +0.01 | 34.9% | 475 | 34.9% | -1.00 | 57.30 | 56.60 | 58.00 | — |
| — | 0.03 | 0.18 | 0.10 | +0.01 | 35.3% | 477.5 | 35.3% | -1.00 | 59.48 | 58.45 | 60.50 | — |
| — | 0.02 | 0.16 | 0.09 | +0.01 | 35.7% | 480 | 35.7% | -1.00 | 62.27 | 60.80 | 63.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 36.1% | 482.5 | 36.1% | -1.00 | 64.47 | 63.45 | 65.50 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 36.5% | 485 | 36.5% | -1.00 | 66.97 | 65.95 | 68.00 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 36.9% | 487.5 | 36.9% | -1.00 | 69.47 | 68.45 | 70.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 37.4% | 490 | 37.4% | -1.00 | 72.50 | 70.80 | 74.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 37.8% | 492.5 | 37.8% | -1.00 | 75.08 | 73.45 | 76.70 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 38.2% | 495 | 38.2% | -1.00 | 77.50 | 75.80 | 79.20 | — |
| — | — | 0.05 | — | +0.00 | 38.7% | 497.5 | 38.7% | -1.00 | 80.03 | 78.35 | 81.70 | — |
| — | — | 0.05 | — | +0.00 | 39.1% | 500 | 39.1% | -1.00 | 82.50 | 80.80 | 84.20 | — |
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.