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 | |
| — | 80.00 | 82.90 | 81.45 | — | — | 340 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 74.95 | 77.90 | 76.42 | — | — | 345 | — | — | 0.22 | 0.17 | 0.27 | — |
| — | 70.15 | 72.95 | 71.55 | — | — | 350 | — | — | 0.25 | 0.21 | 0.29 | — |
| — | 65.20 | 68.00 | 66.60 | — | — | 355 | — | — | 0.22 | 0.09 | 0.35 | — |
| — | 60.35 | 63.10 | 61.73 | — | — | 360 | — | — | 0.35 | 0.32 | 0.38 | — |
| — | 55.45 | 58.15 | 56.80 | — | — | 365 | — | — | 0.45 | 0.39 | 0.51 | — |
| — | 50.50 | 53.30 | 51.90 | — | — | 370 | — | — | 0.55 | 0.50 | 0.60 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 46.05 | 48.45 | 47.25 | — | — | 375 | 41.8% | -0.05 | 0.60 | 0.46 | 0.74 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 41.00 | 44.05 | 42.52 | +0.93 | 40.2% | 380 | 40.2% | -0.07 | 0.92 | 0.88 | 0.96 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 36.40 | 39.00 | 37.70 | +0.91 | 46.1% | 385 | 38.7% | -0.09 | 1.22 | 1.15 | 1.29 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 31.90 | 34.45 | 33.17 | +0.89 | 37.5% | 390 | — | — | 1.41 | 1.06 | 1.76 | — |
| — | 29.35 | 31.45 | 30.40 | +0.87 | 37.0% | 392.5 | 37.0% | -0.13 | 1.63 | 1.25 | 2.01 | — |
| — | 27.50 | 30.10 | 28.80 | — | — | 395 | 36.6% | -0.15 | 2.00 | 1.66 | 2.35 | — |
| — | 25.05 | 27.95 | 26.50 | +0.83 | 40.7% | 397.5 | 36.5% | -0.17 | 2.62 | 2.52 | 2.73 | — |
| — | 23.20 | 24.90 | 24.05 | +0.80 | 35.8% | 400 | 35.8% | -0.20 | 3.10 | 2.99 | 3.20 | — |
| — | 21.45 | 23.70 | 22.57 | +0.78 | 35.5% | 402.5 | 35.5% | -0.23 | 3.58 | 3.40 | 3.75 | — |
| — | 19.50 | 21.15 | 20.32 | +0.75 | 35.2% | 405 | 35.9% | -0.25 | 4.12 | 3.95 | 4.30 | — |
| — | 17.50 | 19.95 | 18.73 | +0.71 | 34.9% | 407.5 | 34.9% | -0.29 | 4.78 | 4.60 | 4.95 | — |
| — | 15.95 | 16.75 | 16.35 | — | — | 410 | 34.7% | -0.32 | 5.53 | 5.35 | 5.70 | — |
| — | 14.35 | 16.25 | 15.30 | +0.64 | 34.5% | 412.5 | 34.5% | -0.36 | 5.95 | 5.25 | 6.65 | — |
| — | 12.95 | 13.50 | 13.22 | +0.61 | 34.3% | 415 | 34.3% | -0.40 | 7.30 | 7.10 | 7.50 | — |
| — | 11.45 | 12.05 | 11.75 | +0.56 | 34.1% | 417.5 | 34.1% | -0.44 | 8.25 | 7.95 | 8.55 | — |
| — | 10.10 | 10.55 | 10.32 | +0.52 | 34.0% | 420 | 34.0% | -0.48 | 9.45 | 9.20 | 9.70 | — |
| — | 8.80 | 9.35 | 9.07 | +0.48 | 33.8% | 422.5 | 33.8% | -0.52 | 10.72 | 10.45 | 11.00 | — |
| — | 7.65 | 8.20 | 7.92 | +0.44 | 33.6% | 425 | 33.6% | -0.56 | 12.10 | 11.75 | 12.45 | — |
| — | 6.65 | 7.15 | 6.90 | +0.41 | 33.4% | 427.5 | 33.4% | -0.60 | 13.53 | 13.20 | 13.85 | — |
| — | 5.70 | 6.15 | 5.92 | +0.36 | 33.3% | 430 | 33.3% | -0.64 | 15.12 | 14.75 | 15.50 | — |
| — | 4.90 | 5.30 | 5.10 | +0.33 | 33.1% | 432.5 | 33.1% | -0.68 | 16.77 | 16.40 | 17.15 | — |
| — | 4.15 | 4.50 | 4.33 | +0.29 | 33.0% | 435 | 33.0% | -0.72 | 18.30 | 17.65 | 18.95 | — |
| — | 3.50 | 3.85 | 3.67 | +0.26 | 32.9% | 437.5 | 32.9% | -0.75 | 20.02 | 19.00 | 21.05 | — |
| — | 2.95 | 3.20 | 3.08 | +0.22 | 32.8% | 440 | 32.8% | -0.78 | 21.98 | 21.25 | 22.70 | — |
| — | 2.47 | 2.69 | 2.58 | +0.20 | 32.8% | 442.5 | 32.8% | -0.81 | 23.62 | 22.60 | 24.65 | — |
| — | 2.07 | 2.26 | 2.17 | +0.17 | 32.8% | 445 | 32.8% | -0.84 | 26.00 | 25.00 | 27.00 | — |
| — | 1.72 | 2.57 | 2.15 | +0.15 | 32.8% | 447.5 | 32.8% | -0.86 | 27.88 | 26.60 | 29.15 | — |
| — | 1.40 | 1.53 | 1.47 | +0.13 | 32.9% | 450 | 32.9% | -0.88 | 30.12 | 28.80 | 31.45 | — |
| — | 1.16 | 1.98 | 1.57 | +0.11 | 33.0% | 452.5 | 33.0% | -0.90 | 32.50 | 31.35 | 33.65 | — |
| — | 0.95 | 1.04 | 0.99 | +0.09 | 33.1% | 455 | 33.1% | -0.92 | 34.75 | 33.45 | 36.05 | — |
| — | 0.77 | 1.22 | 0.99 | +0.08 | 33.3% | 457.5 | 33.3% | -0.93 | 37.35 | 35.80 | 38.90 | — |
| — | 0.65 | 0.71 | 0.68 | +0.06 | 33.4% | 460 | 33.4% | -0.95 | 39.45 | 38.15 | 40.75 | — |
| — | 0.53 | 0.63 | 0.58 | +0.06 | 33.6% | 462.5 | 33.6% | -0.96 | 42.02 | 40.55 | 43.50 | — |
| — | 0.43 | 0.53 | 0.48 | +0.05 | 33.9% | 465 | 33.9% | -0.97 | 44.40 | 43.00 | 45.80 | — |
| — | 0.35 | 0.45 | 0.40 | +0.04 | 34.1% | 467.5 | 34.1% | -0.97 | 46.98 | 45.45 | 48.50 | — |
| — | 0.29 | 0.34 | 0.32 | +0.03 | 34.4% | 470 | 34.4% | -0.98 | 49.52 | 47.95 | 51.10 | — |
| — | 0.14 | 0.33 | 0.23 | +0.03 | 34.7% | 472.5 | 34.7% | -0.99 | 51.88 | 50.45 | 53.30 | — |
| — | 0.18 | 0.29 | 0.23 | +0.02 | 35.0% | 475 | 35.0% | -0.99 | 54.40 | 52.90 | 55.90 | — |
| — | 0.12 | 0.19 | 0.15 | +0.02 | 35.7% | 480 | 35.7% | -1.00 | 59.33 | 57.90 | 60.75 | — |
| — | 0.09 | 0.11 | 0.10 | +0.01 | 36.5% | 485 | 36.5% | -1.00 | 64.45 | 62.90 | 66.00 | — |
| — | 0.08 | 0.11 | 0.10 | +0.01 | 37.4% | 490 | 37.4% | -1.00 | 69.30 | 67.90 | 70.70 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 38.3% | 495 | 38.3% | -1.00 | 74.25 | 72.90 | 75.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 39.2% | 500 | 39.2% | -1.00 | 79.35 | 77.90 | 80.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 40.2% | 505 | 40.2% | -1.00 | 84.30 | 82.90 | 85.70 | — |
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.