Spot 429.33
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.35 | 81.45 | 79.90 | +1.00 | 86.8% | 350 | 86.8% | -0.00 | — | — | 0.09 | — |
| — | 68.30 | 71.60 | 69.95 | +1.00 | 94.7% | 360 | 94.7% | -0.00 | — | — | 0.01 | — |
| — | 59.30 | 61.00 | 60.15 | +1.00 | 97.9% | 370 | 97.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 54.70 | 56.00 | 55.35 | +1.00 | 94.7% | 375 | 94.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 49.75 | 50.70 | 50.23 | +1.00 | 88.7% | 380 | 88.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 44.60 | 46.05 | 45.33 | +1.00 | 81.2% | 385 | 81.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 41.70 | 43.55 | 42.62 | +1.00 | 77.3% | 387.5 | 77.3% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 39.30 | 41.10 | 40.20 | +0.99 | 73.4% | 390 | 73.4% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 36.80 | 38.60 | 37.70 | +0.99 | 69.5% | 392.5 | 69.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 34.30 | 36.05 | 35.17 | +0.99 | 65.7% | 395 | 65.7% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 31.85 | 33.55 | 32.70 | +0.99 | 61.8% | 397.5 | 61.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 29.75 | 31.00 | 30.38 | +0.99 | 57.9% | 400 | 57.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 27.25 | 28.55 | 27.90 | +0.99 | 54.0% | 402.5 | 54.0% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 24.75 | 26.05 | 25.40 | +0.99 | 50.2% | 405 | 50.2% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 21.80 | 23.55 | 22.68 | +0.98 | 46.5% | 407.5 | 46.5% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 19.80 | 21.05 | 20.43 | +0.98 | 43.3% | 410 | 43.3% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 17.25 | 18.55 | 17.90 | +0.97 | 40.7% | 412.5 | 40.7% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 14.90 | 16.05 | 15.47 | +0.97 | 38.8% | 415 | 38.8% | -0.03 | 0.15 | 0.12 | 0.18 | — |
| — | 12.45 | 13.70 | 13.07 | +0.94 | 37.4% | 417.5 | 37.4% | -0.06 | 0.23 | 0.19 | 0.26 | — |
| — | 10.05 | 11.30 | 10.68 | +0.90 | 35.9% | 420 | 35.9% | -0.10 | 0.40 | 0.38 | 0.42 | — |
| — | 8.00 | 9.10 | 8.55 | +0.84 | 34.6% | 422.5 | 34.6% | -0.16 | 0.66 | 0.61 | 0.71 | — |
| — | 6.10 | 6.60 | 6.35 | +0.75 | 33.9% | 425 | 33.9% | -0.25 | 1.13 | 1.08 | 1.18 | — |
| — | 4.40 | 4.80 | 4.60 | +0.65 | 33.1% | 427.5 | 33.1% | -0.35 | 1.84 | 1.77 | 1.91 | — |
| — | 3.00 | 3.20 | 3.10 | +0.52 | 33.9% | 430 | 33.9% | -0.48 | 2.88 | 2.72 | 3.05 | — |
| — | 1.89 | 2.06 | 1.98 | +0.39 | 33.4% | 432.5 | 33.4% | -0.62 | 4.25 | 4.00 | 4.50 | — |
| — | 1.13 | 1.22 | 1.18 | +0.26 | 33.3% | 435 | 33.3% | -0.74 | 5.92 | 5.65 | 6.20 | — |
| — | 0.64 | 0.70 | 0.67 | +0.17 | 33.7% | 437.5 | 33.7% | -0.83 | 8.03 | 7.35 | 8.70 | — |
| — | 0.35 | 0.38 | 0.36 | +0.11 | 34.5% | 440 | 34.5% | -0.89 | 10.20 | 9.45 | 10.95 | — |
| — | 0.18 | 0.21 | 0.20 | +0.06 | 34.9% | 442.5 | 34.9% | -0.94 | 12.40 | 11.70 | 13.10 | — |
| — | 0.09 | 0.12 | 0.10 | +0.03 | 35.2% | 445 | 35.2% | -0.98 | 15.05 | 14.15 | 15.95 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 36.6% | 447.5 | 36.6% | -0.99 | 17.55 | 16.70 | 18.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 39.2% | 450 | 39.2% | -0.99 | 20.00 | 19.15 | 20.85 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 42.5% | 452.5 | 42.5% | -1.00 | 23.00 | 21.65 | 24.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 45.7% | 455 | 45.7% | -1.00 | 25.07 | 24.15 | 26.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 48.6% | 457.5 | 48.6% | -1.00 | 27.50 | 26.65 | 28.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 51.5% | 460 | 51.5% | -1.00 | 30.23 | 28.50 | 31.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 54.8% | 462.5 | 54.8% | -1.00 | 32.62 | 31.00 | 34.25 | — |
| — | — | 0.04 | — | +0.00 | 57.9% | 465 | 57.9% | -1.00 | 35.50 | 34.25 | 36.75 | — |
| — | — | 0.04 | — | +0.00 | 60.3% | 467.5 | 60.3% | -1.00 | 37.67 | 36.10 | 39.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 61.6% | 470 | 61.6% | -1.00 | 40.27 | 38.60 | 41.95 | — |
| — | — | 0.09 | — | +0.00 | 61.9% | 472.5 | 61.9% | -1.00 | 42.73 | 41.00 | 44.45 | — |
| — | — | 0.03 | — | +0.00 | 61.7% | 475 | 61.7% | -1.00 | 45.17 | 43.60 | 46.75 | — |
| — | — | 0.09 | — | +0.00 | 61.1% | 477.5 | 61.1% | -1.00 | 47.92 | 46.60 | 49.25 | — |
| — | — | 0.01 | — | +0.00 | 60.6% | 480 | 60.6% | -1.00 | 50.35 | 48.90 | 51.80 | — |
| — | — | 0.09 | — | +0.00 | 60.1% | 482.5 | 60.1% | -1.00 | 52.70 | 51.15 | 54.25 | — |
| — | — | 0.09 | — | +0.00 | 59.6% | 485 | 59.6% | -1.00 | 55.60 | 54.25 | 56.95 | — |
| — | — | 0.09 | — | +0.00 | 59.3% | 487.5 | 59.3% | -1.00 | 57.62 | 56.00 | 59.25 | — |
| — | — | 0.01 | — | +0.00 | 59.0% | 490 | 59.0% | -1.00 | 60.20 | 58.20 | 62.20 | — |
| — | — | 0.29 | — | +0.00 | 58.9% | 492.5 | 58.9% | -1.00 | 62.52 | 60.80 | 64.25 | — |
| — | — | 0.48 | — | +0.00 | 58.8% | 495 | 58.8% | -1.00 | 65.50 | 64.25 | 66.75 | — |
| — | — | 0.07 | — | +0.00 | 58.7% | 497.5 | 58.7% | -1.00 | 67.72 | 66.20 | 69.25 | — |
| — | — | 0.01 | — | +0.00 | 59.3% | 510 | 59.3% | -1.00 | 80.22 | 78.50 | 81.95 | — |
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.