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 | |
| — | 79.70 | 82.40 | 81.05 | — | — | 340 | 72.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 75.00 | 77.40 | 76.20 | +1.00 | 70.1% | 345 | 70.1% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 69.50 | 72.45 | 70.97 | +1.00 | 67.1% | 350 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 64.70 | 67.45 | 66.08 | +0.99 | 63.9% | 355 | 63.9% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 59.45 | 62.45 | 60.95 | +0.99 | 60.7% | 360 | 60.7% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 54.25 | 57.45 | 55.85 | +0.99 | 57.5% | 365 | 57.5% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 50.05 | 52.50 | 51.27 | +0.99 | 54.6% | 370 | 54.6% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 44.45 | 47.55 | 46.00 | +0.98 | 51.7% | 375 | 51.7% | -0.02 | 0.14 | 0.12 | 0.17 | — |
| — | 39.70 | 42.60 | 41.15 | +0.98 | 49.1% | 380 | 49.1% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 35.05 | 37.65 | 36.35 | +0.97 | 46.5% | 385 | 46.5% | -0.03 | 0.26 | 0.22 | 0.29 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 29.95 | 32.80 | 31.38 | +0.95 | 44.1% | 390 | 44.1% | -0.05 | 0.38 | 0.34 | 0.41 | — |
| — | 27.75 | 30.20 | 28.98 | +0.94 | 42.9% | 392.5 | 42.9% | -0.06 | 0.48 | 0.44 | 0.53 | — |
| — | 25.55 | 28.00 | 26.77 | +0.93 | 41.9% | 395 | 41.9% | -0.07 | 0.62 | 0.58 | 0.66 | — |
| — | 23.00 | 25.70 | 24.35 | +0.91 | 40.9% | 397.5 | 40.9% | -0.09 | 0.78 | 0.74 | 0.82 | — |
| — | 20.95 | 23.15 | 22.05 | +0.88 | 40.1% | 400 | 40.1% | -0.12 | 0.99 | 0.95 | 1.03 | — |
| — | 18.15 | 21.20 | 19.68 | +0.86 | 39.4% | 402.5 | 39.4% | -0.14 | 1.26 | 1.21 | 1.31 | — |
| — | 16.60 | 17.50 | 17.05 | +0.83 | 38.7% | 405 | 38.7% | -0.18 | 1.59 | 1.53 | 1.66 | — |
| — | 14.75 | 15.35 | 15.05 | +0.79 | 38.2% | 407.5 | 38.2% | -0.21 | 2.04 | 1.96 | 2.11 | — |
| — | 12.85 | 13.35 | 13.10 | +0.74 | 37.6% | 410 | 37.6% | -0.26 | 2.58 | 2.48 | 2.68 | — |
| — | 11.00 | 11.50 | 11.25 | +0.70 | 37.2% | 412.5 | 37.2% | -0.31 | 3.25 | 3.10 | 3.40 | — |
| — | 9.30 | 9.80 | 9.55 | +0.63 | 36.8% | 415 | 36.8% | -0.37 | 4.05 | 3.90 | 4.20 | — |
| — | 7.80 | 8.20 | 8.00 | +0.58 | 36.4% | 417.5 | 36.4% | -0.43 | 4.97 | 4.80 | 5.15 | — |
| — | 6.40 | 6.80 | 6.60 | — | — | 420 | 36.1% | -0.49 | 6.08 | 5.90 | 6.25 | — |
| — | 5.20 | 5.55 | 5.38 | +0.45 | 35.8% | 422.5 | 35.8% | -0.55 | 7.33 | 7.10 | 7.55 | — |
| — | 4.15 | 4.45 | 4.30 | +0.39 | 35.5% | 425 | 35.5% | -0.61 | 8.78 | 8.55 | 9.00 | — |
| — | 3.25 | 3.50 | 3.38 | +0.33 | 35.3% | 427.5 | 35.3% | -0.67 | 10.38 | 10.15 | 10.60 | — |
| — | 2.60 | 2.69 | 2.65 | +0.27 | 35.1% | 430 | 35.1% | -0.73 | 12.12 | 11.85 | 12.40 | — |
| — | 1.93 | 2.06 | 2.00 | +0.23 | 35.0% | 432.5 | 35.0% | -0.78 | 13.97 | 13.70 | 14.25 | — |
| — | 1.43 | 1.54 | 1.49 | +0.18 | 35.0% | 435 | 35.0% | -0.82 | 16.20 | 15.65 | 16.75 | — |
| — | 1.05 | 1.14 | 1.09 | +0.14 | 35.0% | 437.5 | 35.0% | -0.87 | 17.88 | 17.10 | 18.65 | — |
| — | 0.76 | 0.84 | 0.80 | +0.11 | 35.1% | 440 | 35.1% | -0.90 | 20.02 | 18.80 | 21.25 | — |
| — | 0.55 | 0.61 | 0.58 | +0.08 | 35.2% | 442.5 | 35.2% | -0.92 | 22.10 | 20.80 | 23.40 | — |
| — | 0.38 | 0.47 | 0.42 | +0.07 | 35.4% | 445 | 35.4% | -0.94 | 24.32 | 23.10 | 25.55 | — |
| — | 0.26 | 0.36 | 0.31 | +0.05 | 35.7% | 447.5 | 35.7% | -0.96 | 27.45 | 26.25 | 28.65 | — |
| — | 0.20 | 0.24 | 0.22 | +0.03 | 36.0% | 450 | 36.0% | -0.97 | 29.52 | 28.65 | 30.40 | — |
| — | 0.13 | 0.21 | 0.17 | +0.03 | 36.4% | 452.5 | 36.4% | -0.98 | 31.85 | 30.45 | 33.25 | — |
| — | 0.08 | 0.17 | 0.12 | +0.02 | 36.8% | 455 | 36.8% | -0.99 | 34.35 | 33.15 | 35.55 | — |
| — | 0.06 | 0.11 | 0.09 | +0.01 | 37.2% | 457.5 | 37.2% | -1.00 | 36.75 | 35.40 | 38.10 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 37.8% | 460 | 37.8% | -1.00 | 39.20 | 37.90 | 40.50 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 38.4% | 462.5 | 38.4% | -1.00 | 41.75 | 40.40 | 43.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 39.1% | 465 | 39.1% | -1.00 | 44.27 | 42.90 | 45.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 39.8% | 467.5 | 39.8% | -1.00 | 46.77 | 45.40 | 48.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 40.7% | 470 | 40.7% | -1.00 | 49.23 | 47.90 | 50.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 43.0% | 472.5 | — | — | 51.65 | 50.40 | 52.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 42.3% | 475 | 42.3% | -1.00 | 54.50 | 53.60 | 55.40 | — |
| — | — | 0.05 | — | +0.00 | 43.0% | 477.5 | 43.0% | -1.00 | 56.73 | 55.40 | 58.05 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 480 | 43.5% | -1.00 | 59.12 | 57.90 | 60.35 | — |
| — | — | 0.22 | — | +0.00 | 43.8% | 482.5 | 43.8% | -1.00 | 61.98 | 60.45 | 63.50 | — |
| — | — | 0.23 | — | +0.00 | 43.8% | 485 | 43.8% | -1.00 | 64.28 | 62.90 | 65.65 | — |
| — | — | 0.03 | — | +0.00 | 43.7% | 487.5 | 43.7% | -1.00 | 66.62 | 65.40 | 67.85 | — |
| — | — | 0.03 | — | — | — | 490 | — | — | 69.22 | 67.90 | 70.55 | — |
| — | — | 1.39 | — | +0.00 | 43.3% | 492.5 | — | — | 71.62 | 70.40 | 72.85 | — |
| — | — | 0.05 | — | — | — | 495 | — | — | 74.25 | 72.90 | 75.60 | — |
| — | — | 2.12 | — | — | — | 497.5 | — | — | 76.75 | 75.40 | 78.10 | — |
| — | — | 0.22 | — | +0.00 | 42.6% | 500 | 42.6% | -1.00 | 79.30 | 77.90 | 80.70 | — |
| — | — | 1.09 | — | +0.00 | 42.4% | 502.5 | 42.4% | -1.00 | 81.80 | 80.40 | 83.20 | — |
| — | — | 0.59 | — | +0.00 | 42.3% | 505 | 42.3% | -1.00 | 84.12 | 82.90 | 85.35 | — |
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.