Spot 459.04
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.10 | 86.65 | 84.88 | +1.00 | 52.3% | 375 | 52.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 78.25 | 81.00 | 79.62 | +1.00 | 50.1% | 380 | 50.1% | -0.00 | 0.16 | 0.04 | 0.28 | — |
| — | 73.10 | 76.75 | 74.92 | +0.99 | 48.0% | 385 | 48.0% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 68.30 | 71.75 | 70.03 | +0.99 | 45.9% | 390 | 45.9% | -0.01 | 0.19 | 0.06 | 0.32 | — |
| — | 63.20 | 66.80 | 65.00 | +0.99 | 43.9% | 395 | 43.9% | -0.01 | 0.19 | 0.05 | 0.33 | — |
| — | 60.75 | 64.30 | 62.52 | +0.99 | 42.9% | 397.5 | 42.9% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 58.60 | 61.10 | 59.85 | +0.99 | 41.9% | 400 | 41.9% | -0.01 | 0.13 | 0.10 | 0.16 | — |
| — | 55.85 | 59.35 | 57.60 | +0.99 | 40.9% | 402.5 | 40.9% | -0.01 | 0.14 | 0.11 | 0.17 | — |
| — | 53.20 | 56.75 | 54.98 | +0.98 | 40.0% | 405 | 40.0% | -0.01 | 0.26 | 0.13 | 0.39 | — |
| — | 50.80 | 54.40 | 52.60 | +0.98 | 39.0% | 407.5 | 39.0% | -0.02 | 0.23 | 0.06 | 0.41 | — |
| — | 48.65 | 51.20 | 49.92 | +0.98 | 38.1% | 410 | 38.1% | -0.02 | 0.20 | 0.17 | 0.23 | — |
| — | 45.95 | 49.50 | 47.73 | +0.98 | 37.2% | 412.5 | 37.2% | -0.02 | 0.26 | 0.09 | 0.43 | — |
| — | 43.55 | 47.00 | 45.27 | +0.97 | 36.4% | 415 | 36.4% | -0.03 | 0.27 | 0.24 | 0.30 | — |
| — | 41.05 | 44.55 | 42.80 | +0.97 | 35.6% | 417.5 | 35.6% | -0.03 | 0.34 | 0.15 | 0.53 | — |
| — | 38.80 | 41.35 | 40.08 | +0.96 | 34.8% | 420 | 34.8% | -0.04 | 0.35 | 0.22 | 0.49 | — |
| — | 36.05 | 39.65 | 37.85 | +0.95 | 34.1% | 422.5 | 34.1% | -0.05 | 0.45 | 0.21 | 0.68 | — |
| — | 34.00 | 36.50 | 35.25 | +0.95 | 33.4% | 425 | 33.4% | -0.05 | 0.52 | 0.49 | 0.55 | — |
| — | 31.25 | 34.85 | 33.05 | +0.93 | 32.8% | 427.5 | 32.8% | -0.06 | 0.63 | 0.60 | 0.66 | — |
| — | 29.70 | 31.45 | 30.57 | — | — | 430 | — | — | 0.76 | 0.72 | 0.80 | — |
| — | 26.55 | 30.10 | 28.32 | — | — | 432.5 | — | — | 1.09 | 0.90 | 1.28 | — |
| — | 25.40 | 26.60 | 26.00 | +0.89 | 31.1% | 435 | 31.1% | -0.11 | 1.13 | 1.06 | 1.20 | — |
| — | 23.20 | 25.55 | 24.38 | — | — | 437.5 | 30.7% | -0.14 | 1.41 | 1.33 | 1.49 | — |
| — | 20.70 | 22.75 | 21.73 | +0.84 | 30.3% | 440 | 30.3% | -0.16 | 1.74 | 1.64 | 1.83 | — |
| — | 18.15 | 20.70 | 19.43 | +0.81 | 30.0% | 442.5 | 30.0% | -0.19 | 2.17 | 2.01 | 2.34 | — |
| — | 16.60 | 18.00 | 17.30 | +0.77 | 29.8% | 445 | 29.8% | -0.23 | 2.64 | 2.48 | 2.80 | — |
| — | 14.45 | 16.00 | 15.22 | +0.74 | 29.6% | 447.5 | 29.6% | -0.26 | 3.58 | 3.10 | 4.05 | — |
| — | 13.45 | 14.15 | 13.80 | +0.69 | 29.5% | 450 | 29.5% | -0.31 | 3.98 | 3.85 | 4.10 | — |
| — | 11.80 | 12.25 | 12.03 | +0.64 | 29.4% | 452.5 | 29.4% | -0.36 | 4.80 | 4.05 | 5.55 | — |
| — | 9.55 | 10.70 | 10.12 | +0.60 | 29.3% | 455 | 29.3% | -0.40 | 5.55 | 5.05 | 6.05 | — |
| — | 8.85 | 9.30 | 9.07 | +0.55 | 29.2% | 457.5 | 29.2% | -0.45 | 6.95 | 6.65 | 7.25 | — |
| — | 7.55 | 7.95 | 7.75 | +0.50 | 29.2% | 460 | 29.2% | -0.50 | 8.32 | 7.80 | 8.85 | — |
| — | 6.45 | 6.85 | 6.65 | — | — | 462.5 | 29.2% | -0.56 | 9.80 | 9.25 | 10.35 | — |
| — | 5.40 | 5.80 | 5.60 | +0.40 | 29.2% | 465 | — | — | 10.90 | 10.65 | 11.15 | — |
| — | 4.55 | 4.90 | 4.72 | +0.35 | 29.2% | 467.5 | 29.2% | -0.65 | 12.55 | 12.30 | 12.80 | — |
| — | 3.80 | 4.05 | 3.92 | +0.31 | 29.2% | 470 | 29.2% | -0.70 | 14.60 | 13.90 | 15.30 | — |
| — | 3.10 | 3.30 | 3.20 | +0.27 | 29.3% | 472.5 | 29.3% | -0.74 | 16.05 | 15.00 | 17.10 | — |
| — | 2.65 | 2.91 | 2.78 | +0.23 | 29.4% | 475 | 29.4% | -0.78 | 18.02 | 16.90 | 19.15 | — |
| — | 2.07 | 2.42 | 2.25 | +0.20 | 29.5% | 477.5 | 29.5% | -0.81 | 20.32 | 18.90 | 21.75 | — |
| — | 1.67 | 1.90 | 1.78 | +0.17 | 29.6% | 480 | 29.6% | -0.84 | 21.52 | 20.50 | 22.55 | — |
| — | 1.18 | 1.53 | 1.35 | +0.14 | 29.7% | 482.5 | 29.7% | -0.87 | 24.50 | 22.95 | 26.05 | — |
| — | 1.02 | 1.22 | 1.12 | +0.11 | 29.9% | 485 | 29.9% | -0.89 | 27.00 | 25.75 | 28.25 | — |
| — | 0.80 | 0.96 | 0.88 | +0.10 | 30.1% | 487.5 | 30.1% | -0.91 | 28.88 | 27.50 | 30.25 | — |
| — | 0.55 | 0.84 | 0.69 | +0.08 | 30.3% | 490 | 30.3% | -0.93 | 31.20 | 29.50 | 32.90 | — |
| — | 0.53 | 0.63 | 0.58 | +0.07 | 30.5% | 492.5 | 30.5% | -0.95 | 33.67 | 32.15 | 35.20 | — |
| — | 0.43 | 0.51 | 0.47 | +0.05 | 30.7% | 495 | 30.7% | -0.96 | 35.83 | 34.05 | 37.60 | — |
| — | 0.17 | 0.44 | 0.30 | +0.04 | 31.0% | 497.5 | 31.0% | -0.97 | 38.33 | 36.65 | 40.00 | — |
| — | 0.28 | 0.35 | 0.32 | +0.04 | 31.3% | 500 | 31.3% | -0.98 | 40.90 | 39.35 | 42.45 | — |
| — | 0.18 | 0.23 | 0.20 | +0.02 | 31.9% | 505 | 31.9% | -0.99 | 46.00 | 44.45 | 47.55 | — |
| — | 0.11 | 0.17 | 0.14 | +0.02 | 32.5% | 510 | 32.5% | -1.00 | 50.92 | 49.30 | 52.55 | — |
| — | 0.08 | 0.12 | 0.10 | +0.01 | 33.2% | 515 | 33.2% | -1.00 | 55.83 | 54.00 | 57.65 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 34.0% | 520 | 34.0% | -1.00 | 60.65 | 58.75 | 62.55 | — |
| — | — | — | — | +0.00 | 34.7% | 525 | 34.7% | -1.00 | — | — | — | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 35.5% | 530 | 35.5% | -1.00 | 70.72 | 68.90 | 72.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 37.1% | 540 | — | — | 81.08 | 79.60 | 82.55 | — |
| — | — | 0.05 | — | — | — | 550 | — | — | 90.92 | 89.20 | 92.65 | — |
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.