Spot 419.99
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.55 | 84.45 | 83.00 | +0.96 | 42.2% | 340 | 42.2% | -0.04 | 0.78 | 0.73 | 0.82 | — |
| — | 71.85 | 74.85 | 73.35 | +0.95 | 39.8% | 350 | 39.8% | -0.05 | 1.06 | 0.99 | 1.13 | — |
| — | 62.25 | 65.30 | 63.77 | +0.93 | 37.7% | 360 | 37.7% | -0.07 | 1.51 | 1.42 | 1.61 | — |
| — | 57.70 | 60.65 | 59.17 | +0.92 | 36.8% | 365 | 36.8% | -0.08 | 1.85 | 1.74 | 1.97 | — |
| — | 53.30 | 56.05 | 54.67 | +0.90 | 36.0% | 370 | 36.0% | -0.10 | 2.27 | 2.18 | 2.37 | — |
| — | 48.90 | 51.35 | 50.12 | +0.88 | 35.3% | 375 | 35.3% | -0.12 | 2.76 | 2.65 | 2.87 | — |
| — | 44.45 | 46.20 | 45.33 | +0.86 | 34.6% | 380 | 34.6% | -0.14 | 3.33 | 3.15 | 3.50 | — |
| — | 40.45 | 43.00 | 41.73 | +0.83 | 34.1% | 385 | 34.1% | -0.17 | 4.08 | 3.90 | 4.25 | — |
| — | 36.20 | 38.60 | 37.40 | +0.80 | 33.6% | 390 | 33.6% | -0.20 | 5.00 | 4.80 | 5.20 | — |
| — | 33.90 | 36.90 | 35.40 | +0.78 | 33.4% | 392.5 | 33.4% | -0.22 | 4.90 | 4.10 | 5.70 | — |
| — | 32.25 | 35.00 | 33.62 | +0.76 | 33.3% | 395 | 33.3% | -0.24 | 6.10 | 5.85 | 6.35 | — |
| — | 30.30 | 32.35 | 31.32 | +0.74 | 33.1% | 397.5 | 33.1% | -0.26 | 6.65 | 6.40 | 6.90 | — |
| — | 28.60 | 31.00 | 29.80 | +0.72 | 33.0% | 400 | 33.0% | -0.28 | 7.33 | 7.10 | 7.55 | — |
| — | 26.55 | 29.60 | 28.07 | +0.70 | 32.8% | 402.5 | 32.8% | -0.30 | 7.42 | 6.55 | 8.30 | — |
| — | 25.35 | 26.30 | 25.82 | +0.68 | 32.7% | 405 | 32.7% | -0.32 | 8.65 | 7.65 | 9.65 | — |
| — | 23.35 | 24.65 | 24.00 | +0.66 | 32.6% | 407.5 | 32.6% | -0.35 | 9.88 | 9.40 | 10.35 | — |
| — | 22.20 | 23.05 | 22.62 | +0.64 | 32.4% | 410 | 32.4% | -0.37 | 10.57 | 10.25 | 10.90 | — |
| — | 20.10 | 21.50 | 20.80 | +0.61 | 32.3% | 412.5 | 32.3% | -0.39 | 11.65 | 11.30 | 12.00 | — |
| — | 19.30 | 20.05 | 19.68 | +0.59 | 32.2% | 415 | 32.2% | -0.42 | 12.15 | 11.00 | 13.30 | — |
| — | 17.75 | 18.65 | 18.20 | +0.56 | 32.1% | 417.5 | 32.1% | -0.44 | 13.18 | 12.00 | 14.35 | — |
| — | 16.45 | 17.30 | 16.88 | +0.54 | 32.0% | 420 | 32.0% | -0.47 | 15.03 | 14.75 | 15.30 | — |
| — | 15.35 | 16.05 | 15.70 | +0.51 | 31.8% | 422.5 | 31.8% | -0.49 | 16.02 | 15.60 | 16.45 | — |
| — | 14.15 | 14.85 | 14.50 | +0.49 | 31.7% | 425 | 31.7% | -0.52 | 17.40 | 17.00 | 17.80 | — |
| — | 13.05 | 13.70 | 13.38 | +0.46 | 31.6% | 427.5 | 31.6% | -0.54 | 18.73 | 18.25 | 19.20 | — |
| — | 12.00 | 12.60 | 12.30 | +0.44 | 31.5% | 430 | 31.5% | -0.57 | 20.20 | 19.90 | 20.50 | — |
| — | 10.95 | 11.55 | 11.25 | +0.41 | 31.4% | 432.5 | 31.4% | -0.59 | 21.60 | 21.10 | 22.10 | — |
| — | 10.00 | 10.50 | 10.25 | +0.39 | 31.4% | 435 | 31.4% | -0.62 | 23.45 | 22.85 | 24.05 | — |
| — | 9.15 | 9.70 | 9.43 | +0.36 | 31.3% | 437.5 | 31.3% | -0.64 | 25.02 | 24.45 | 25.60 | — |
| — | 8.35 | 8.85 | 8.60 | +0.34 | 31.3% | 440 | 31.3% | -0.67 | 26.00 | 24.90 | 27.10 | — |
| — | 6.90 | 7.20 | 7.05 | +0.30 | 31.3% | 445 | 31.3% | -0.71 | 29.75 | 28.45 | 31.05 | — |
| — | 5.65 | 6.05 | 5.85 | +0.26 | 31.3% | 450 | 31.3% | -0.75 | 33.35 | 32.10 | 34.60 | — |
| — | 4.60 | 5.75 | 5.17 | +0.22 | 31.3% | 455 | 31.3% | -0.79 | 37.55 | 36.05 | 39.05 | — |
| — | 3.70 | 4.00 | 3.85 | +0.19 | 31.4% | 460 | 31.4% | -0.83 | 41.77 | 40.20 | 43.35 | — |
| — | 2.40 | 2.64 | 2.52 | +0.13 | 31.5% | 470 | 31.5% | -0.89 | 50.90 | 49.10 | 52.70 | — |
| — | 1.51 | 1.69 | 1.60 | +0.09 | 31.6% | 480 | 31.6% | -0.93 | 59.70 | 58.40 | 61.00 | — |
| — | 0.93 | 1.04 | 0.98 | +0.06 | 31.7% | 490 | 31.7% | -0.97 | 69.50 | 68.05 | 70.95 | — |
| — | 0.57 | 0.73 | 0.65 | +0.04 | 31.9% | 500 | 31.9% | -0.99 | 79.50 | 77.95 | 81.05 | — |
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.