Spot 406.93
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.10 | 78.90 | 76.00 | +1.00 | 50.5% | 330 | 50.5% | -0.00 | — | — | 0.25 | — |
| — | 69.90 | 75.80 | 72.85 | +1.00 | 51.0% | 335 | 51.0% | -0.00 | — | — | 0.01 | — |
| — | 66.10 | 69.15 | 67.62 | +1.00 | 51.8% | 340 | 51.8% | -0.00 | — | — | 0.03 | — |
| — | 60.65 | 66.55 | 63.60 | +1.00 | 52.2% | 342.5 | 52.2% | -0.00 | — | — | 1.08 | — |
| — | 58.15 | 65.40 | 61.77 | +1.00 | 52.6% | 345 | 52.6% | -0.00 | — | — | 0.02 | — |
| — | 55.65 | 62.20 | 58.92 | +1.00 | 52.8% | 347.5 | 52.8% | -0.00 | — | — | 0.73 | — |
| — | 55.35 | 60.70 | 58.02 | +1.00 | 52.8% | 350 | 52.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 51.75 | 58.50 | 55.12 | +1.00 | 52.7% | 352.5 | 52.7% | -0.00 | — | — | 0.06 | — |
| — | 49.60 | 55.70 | 52.65 | +0.99 | 52.2% | 355 | 52.2% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 45.65 | 53.00 | 49.33 | +0.99 | 51.5% | 357.5 | 51.5% | -0.01 | — | — | 2.65 | — |
| — | 45.90 | 49.25 | 47.58 | +0.99 | 50.5% | 360 | 50.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 40.70 | 47.95 | 44.33 | +0.99 | 49.3% | 362.5 | 49.3% | -0.01 | — | — | 0.15 | — |
| — | 38.50 | 45.80 | 42.15 | +0.99 | 48.0% | 365 | 48.0% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 35.70 | 41.25 | 38.48 | +0.98 | 46.5% | 367.5 | 46.5% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 34.55 | 40.70 | 37.62 | +0.98 | 45.1% | 370 | 45.1% | -0.02 | 0.14 | 0.10 | 0.19 | — |
| — | 30.75 | 37.95 | 34.35 | +0.98 | 43.6% | 372.5 | 43.6% | -0.02 | — | — | 0.21 | — |
| — | 30.40 | 35.35 | 32.88 | +0.97 | 42.3% | 375 | 42.3% | -0.03 | 0.17 | 0.05 | 0.28 | — |
| — | 28.20 | 33.20 | 30.70 | +0.96 | 41.0% | 377.5 | 41.0% | -0.04 | 0.21 | 0.09 | 0.33 | — |
| — | 25.65 | 28.70 | 27.18 | +0.95 | 39.7% | 380 | 39.7% | -0.05 | 0.26 | 0.16 | 0.35 | — |
| — | 22.15 | 28.50 | 25.32 | +0.94 | 38.6% | 382.5 | 38.6% | -0.06 | 0.40 | 0.35 | 0.45 | — |
| — | 21.55 | 23.35 | 22.45 | +0.92 | 37.6% | 385 | 37.6% | -0.08 | 0.52 | 0.47 | 0.57 | — |
| — | 19.35 | 22.40 | 20.88 | +0.90 | 36.7% | 387.5 | 36.7% | -0.10 | 0.68 | 0.62 | 0.73 | — |
| — | 17.50 | 18.70 | 18.10 | +0.87 | 35.8% | 390 | 35.8% | -0.13 | 0.91 | 0.81 | 1.01 | — |
| — | 15.35 | 17.80 | 16.57 | +0.84 | 35.0% | 392.5 | 35.0% | -0.16 | 1.20 | 1.08 | 1.32 | — |
| — | 13.25 | 14.45 | 13.85 | +0.80 | 34.3% | 395 | 34.3% | -0.20 | 1.62 | 1.47 | 1.77 | — |
| — | 11.30 | 12.15 | 11.72 | +0.76 | 33.6% | 397.5 | 33.6% | -0.24 | 2.06 | 1.94 | 2.18 | — |
| — | 9.55 | 10.35 | 9.95 | +0.70 | 33.1% | 400 | 33.1% | -0.30 | 2.78 | 2.70 | 2.86 | — |
| — | 7.90 | 8.40 | 8.15 | +0.64 | 32.6% | 402.5 | 32.6% | -0.36 | 3.58 | 3.30 | 3.85 | — |
| — | 6.40 | 7.05 | 6.72 | +0.57 | 32.2% | 405 | 32.2% | -0.43 | 4.58 | 4.25 | 4.90 | — |
| — | 5.05 | 5.50 | 5.28 | +0.49 | 31.9% | 407.5 | 31.9% | -0.51 | 5.67 | 5.30 | 6.05 | — |
| — | 3.95 | 4.35 | 4.15 | +0.42 | 31.7% | 410 | 31.7% | -0.58 | 7.03 | 6.75 | 7.30 | — |
| — | 3.05 | 3.40 | 3.23 | +0.35 | 31.5% | 412.5 | 31.5% | -0.65 | 8.53 | 7.85 | 9.20 | — |
| — | 2.29 | 2.51 | 2.40 | +0.29 | 31.5% | 415 | 31.5% | -0.71 | 10.38 | 9.80 | 10.95 | — |
| — | 1.68 | 1.89 | 1.78 | +0.23 | 31.6% | 417.5 | 31.6% | -0.78 | 12.20 | 11.75 | 12.65 | — |
| — | 1.25 | 1.40 | 1.32 | +0.18 | 31.8% | 420 | 31.8% | -0.82 | 13.97 | 13.30 | 14.65 | — |
| — | 0.87 | 1.00 | 0.94 | +0.14 | 32.0% | 422.5 | 32.0% | -0.87 | 16.95 | 15.40 | 18.50 | — |
| — | 0.63 | 0.69 | 0.66 | +0.11 | 32.3% | 425 | 32.3% | -0.90 | 18.57 | 17.55 | 19.60 | — |
| — | 0.42 | 0.53 | 0.47 | +0.08 | 32.7% | 427.5 | 32.7% | -0.93 | 22.23 | 19.50 | 24.95 | — |
| — | 0.33 | 0.37 | 0.35 | +0.06 | 33.1% | 430 | 33.1% | -0.95 | 24.30 | 21.25 | 27.35 | — |
| — | 0.21 | 0.25 | 0.23 | +0.04 | 33.5% | 432.5 | 33.5% | -0.96 | 27.27 | 24.80 | 29.75 | — |
| — | 0.08 | 0.20 | 0.14 | +0.03 | 34.0% | 435 | 34.0% | -0.98 | 29.48 | 26.75 | 32.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 34.9% | 440 | 34.9% | -0.99 | 34.70 | 32.25 | 37.15 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 35.8% | 445 | 35.8% | -1.00 | 39.70 | 37.25 | 42.15 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 36.7% | 450 | 36.7% | -1.00 | 43.95 | 40.75 | 47.15 | — |
| — | — | 0.02 | — | +0.00 | 37.4% | 455 | 37.4% | -1.00 | 49.52 | 46.90 | 52.15 | — |
| — | — | 0.05 | — | +0.00 | 38.2% | 460 | 38.2% | -1.00 | 54.02 | 50.90 | 57.15 | — |
| — | — | 0.10 | — | +0.00 | 38.9% | 465 | 38.9% | -1.00 | 59.62 | 57.10 | 62.15 | — |
| — | — | 0.75 | — | +0.00 | 39.6% | 470 | 39.6% | -1.00 | 64.50 | 61.85 | 67.15 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 475 | 40.4% | -1.00 | 69.40 | 66.65 | 72.15 | — |
| — | — | 1.11 | — | +0.00 | 41.1% | 480 | 41.1% | -1.00 | 74.17 | 71.20 | 77.15 | — |
| — | — | 4.30 | — | +0.00 | 41.9% | 485 | 41.9% | -1.00 | 79.78 | 77.40 | 82.15 | — |
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.