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 | |
| — | 84.60 | 86.35 | 85.47 | +1.00 | 53.7% | 345 | 53.7% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 79.60 | 81.40 | 80.50 | +1.00 | 51.7% | 350 | 51.7% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 75.00 | 76.40 | 75.70 | +1.00 | 49.6% | 355 | 49.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 69.60 | 71.40 | 70.50 | +0.99 | 47.5% | 360 | 47.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 65.10 | 66.40 | 65.75 | +0.99 | 45.5% | 365 | 45.5% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 60.10 | 61.40 | 60.75 | +0.99 | 43.6% | 370 | 43.6% | -0.01 | 0.14 | 0.08 | 0.20 | — |
| — | 57.20 | 59.00 | 58.10 | +0.99 | 42.6% | 372.5 | 42.6% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 54.70 | 56.45 | 55.58 | +0.99 | 41.6% | 375 | 41.6% | -0.01 | 0.12 | 0.11 | 0.14 | — |
| — | 52.25 | 54.00 | 53.12 | +0.99 | 40.7% | 377.5 | 40.7% | -0.01 | 0.15 | 0.12 | 0.18 | — |
| — | 49.75 | 51.50 | 50.62 | +0.98 | 39.7% | 380 | 39.7% | -0.02 | 0.18 | 0.16 | 0.20 | — |
| — | 47.30 | 49.05 | 48.17 | +0.98 | 38.8% | 382.5 | 38.8% | -0.02 | 0.19 | 0.16 | 0.22 | — |
| — | 44.85 | 46.55 | 45.70 | +0.98 | 37.9% | 385 | 37.9% | -0.02 | 0.22 | 0.19 | 0.25 | — |
| — | 42.70 | 44.10 | 43.40 | +0.97 | 37.1% | 387.5 | 37.1% | -0.03 | 0.25 | 0.22 | 0.28 | — |
| — | 39.90 | 41.65 | 40.77 | +0.97 | 36.2% | 390 | 36.2% | -0.03 | 0.29 | 0.26 | 0.32 | — |
| — | 37.50 | 39.20 | 38.35 | +0.96 | 35.4% | 392.5 | 35.4% | -0.04 | 0.34 | 0.29 | 0.38 | — |
| — | 35.00 | 36.70 | 35.85 | +0.95 | 34.6% | 395 | 34.6% | -0.05 | 0.45 | 0.39 | 0.50 | — |
| — | 32.65 | 34.35 | 33.50 | +0.94 | 33.9% | 397.5 | 33.9% | -0.06 | 0.50 | 0.46 | 0.54 | — |
| — | 30.70 | 31.95 | 31.32 | +0.93 | 33.2% | 400 | 33.2% | -0.07 | 0.61 | 0.56 | 0.66 | — |
| — | 27.95 | 29.60 | 28.77 | +0.92 | 32.6% | 402.5 | 32.6% | -0.08 | 0.77 | 0.69 | 0.85 | — |
| — | 25.65 | 27.20 | 26.43 | +0.90 | 32.0% | 405 | 32.0% | -0.10 | 0.93 | 0.86 | 1.00 | — |
| — | 23.75 | 24.90 | 24.32 | +0.89 | 31.5% | 407.5 | 31.5% | -0.11 | 1.15 | 1.03 | 1.26 | — |
| — | 21.55 | 22.70 | 22.12 | +0.86 | 31.0% | 410 | 31.0% | -0.14 | 1.42 | 1.31 | 1.53 | — |
| — | 19.40 | 20.50 | 19.95 | +0.83 | 30.6% | 412.5 | 30.6% | -0.17 | 1.76 | 1.65 | 1.87 | — |
| — | 17.35 | 18.45 | 17.90 | +0.80 | 30.2% | 415 | 30.2% | -0.20 | 2.16 | 2.04 | 2.28 | — |
| — | 15.40 | 16.35 | 15.88 | +0.76 | 29.9% | 417.5 | 29.9% | -0.24 | 2.67 | 2.52 | 2.81 | — |
| — | 13.55 | 14.45 | 14.00 | +0.73 | 29.7% | 420 | 29.7% | -0.27 | 3.27 | 3.10 | 3.45 | — |
| — | 11.80 | 12.60 | 12.20 | +0.68 | 29.5% | 422.5 | 29.5% | -0.32 | 4.00 | 3.80 | 4.20 | — |
| — | 10.10 | 10.90 | 10.50 | +0.63 | 29.2% | 425 | 29.2% | -0.37 | 4.88 | 4.70 | 5.05 | — |
| — | 8.65 | 9.30 | 8.97 | +0.58 | 29.1% | 427.5 | 29.1% | -0.42 | 5.85 | 5.60 | 6.10 | — |
| — | 7.30 | 7.95 | 7.62 | +0.52 | 28.9% | 430 | 28.9% | -0.48 | 7.05 | 6.70 | 7.40 | — |
| — | 6.20 | 6.65 | 6.42 | +0.47 | 28.8% | 432.5 | 28.8% | -0.53 | 8.38 | 8.00 | 8.75 | — |
| — | 5.05 | 5.50 | 5.28 | +0.42 | 28.7% | 435 | 28.7% | -0.59 | 9.70 | 9.35 | 10.05 | — |
| — | 4.20 | 4.60 | 4.40 | +0.36 | 28.7% | 437.5 | 28.7% | -0.64 | 11.22 | 10.85 | 11.60 | — |
| — | 3.40 | 3.80 | 3.60 | +0.32 | 28.7% | 440 | 28.7% | -0.69 | 12.95 | 12.45 | 13.45 | — |
| — | 2.77 | 3.10 | 2.94 | +0.26 | 28.8% | 442.5 | 28.8% | -0.74 | 14.88 | 14.40 | 15.35 | — |
| — | 2.21 | 2.40 | 2.31 | +0.22 | 28.9% | 445 | 28.9% | -0.78 | 16.73 | 16.15 | 17.30 | — |
| — | 1.75 | 2.00 | 1.88 | +0.19 | 29.0% | 447.5 | 29.0% | -0.82 | 18.77 | 18.15 | 19.40 | — |
| — | 1.40 | 1.55 | 1.48 | +0.16 | 29.2% | 450 | 29.2% | -0.85 | 20.90 | 20.20 | 21.60 | — |
| — | 1.11 | 1.24 | 1.18 | +0.13 | 29.4% | 452.5 | 29.4% | -0.87 | 23.12 | 22.45 | 23.80 | — |
| — | 0.85 | 1.00 | 0.93 | +0.11 | 29.6% | 455 | — | — | 25.38 | 24.70 | 26.05 | — |
| — | 0.67 | 0.80 | 0.73 | — | — | 457.5 | — | — | 27.68 | 26.95 | 28.40 | — |
| — | 0.53 | 0.64 | 0.58 | +0.07 | 30.1% | 460 | 30.1% | -0.94 | 30.25 | 29.35 | 31.15 | — |
| — | 0.42 | 0.50 | 0.46 | +0.05 | 30.3% | 462.5 | 30.3% | -0.95 | 32.62 | 31.70 | 33.55 | — |
| — | 0.33 | 0.40 | 0.36 | +0.05 | 30.6% | 465 | 30.6% | -0.97 | 35.08 | 34.15 | 36.00 | — |
| — | 0.26 | 0.32 | 0.29 | +0.03 | 30.9% | 467.5 | 30.9% | -0.98 | 37.50 | 36.65 | 38.35 | — |
| — | 0.20 | 0.24 | 0.22 | +0.03 | 31.2% | 470 | 31.2% | -0.98 | 40.00 | 39.15 | 40.85 | — |
| — | 0.15 | 0.20 | 0.17 | +0.02 | 31.6% | 472.5 | 31.6% | -0.99 | 42.75 | 40.70 | 44.80 | — |
| — | 0.12 | 0.17 | 0.14 | +0.02 | 32.0% | 475 | 32.0% | -1.00 | 45.02 | 44.15 | 45.90 | — |
| — | 0.08 | 0.13 | 0.10 | +0.01 | 32.4% | 477.5 | 32.4% | -1.00 | 48.00 | 46.65 | 49.35 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 32.8% | 480 | 32.8% | -1.00 | 50.02 | 49.15 | 50.90 | — |
| — | 0.04 | 0.15 | 0.10 | +0.01 | 33.3% | 482.5 | 33.3% | -1.00 | 52.50 | 51.60 | 53.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 33.7% | 485 | 33.7% | -1.00 | 54.80 | 54.15 | 55.45 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 34.3% | 487.5 | 34.3% | -1.00 | 57.30 | 56.60 | 58.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 34.8% | 490 | 34.8% | -1.00 | 60.02 | 59.15 | 60.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 35.4% | 492.5 | 35.4% | -1.00 | 62.33 | 61.65 | 63.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 36.1% | 495 | 36.1% | -1.00 | 65.05 | 64.10 | 66.00 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 36.7% | 497.5 | 36.7% | -1.00 | 67.67 | 66.05 | 69.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 38.1% | 502.5 | 38.1% | -1.00 | 72.85 | 71.25 | 74.45 | — |
| — | — | 0.06 | — | +0.00 | 38.7% | 505 | 38.7% | -1.00 | 75.22 | 73.70 | 76.75 | — |
| — | — | 0.02 | — | +0.00 | 40.1% | 510 | 40.1% | -1.00 | 80.35 | 78.50 | 82.20 | — |
| — | — | 0.06 | — | +0.00 | 41.5% | 515 | 41.5% | -1.00 | 85.22 | 83.50 | 86.95 | — |
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.