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 | |
| — | 73.40 | 80.90 | 77.15 | +1.00 | 42.7% | 330 | 42.7% | -0.00 | — | — | 4.30 | — |
| — | 68.45 | 75.85 | 72.15 | +1.00 | 41.7% | 335 | 41.7% | -0.00 | — | — | 0.13 | — |
| — | 66.90 | 70.30 | 68.60 | +1.00 | 40.7% | 340 | 40.7% | -0.00 | — | — | 0.06 | — |
| — | 58.50 | 65.95 | 62.23 | +0.99 | 39.6% | 345 | 39.6% | -0.01 | — | — | 0.15 | — |
| — | 53.55 | 60.95 | 57.25 | +0.99 | 38.5% | 350 | 38.5% | -0.01 | 0.17 | 0.06 | 0.29 | — |
| — | 51.05 | 58.10 | 54.58 | +0.99 | 38.0% | 352.5 | 38.0% | -0.01 | — | — | 0.26 | — |
| — | 48.15 | 56.55 | 52.35 | +0.98 | 37.4% | 355 | 37.4% | -0.02 | 0.21 | 0.10 | 0.32 | — |
| — | 46.10 | 53.60 | 49.85 | +0.98 | 36.9% | 357.5 | 36.9% | -0.02 | 0.19 | 0.10 | 0.28 | — |
| — | 43.65 | 51.10 | 47.38 | +0.98 | 36.4% | 360 | 36.4% | -0.02 | 0.27 | 0.18 | 0.36 | — |
| — | 41.20 | 48.50 | 44.85 | +0.97 | 35.9% | 362.5 | 35.9% | -0.03 | — | — | 0.82 | — |
| — | 38.35 | 46.85 | 42.60 | +0.97 | 35.4% | 365 | 35.4% | -0.03 | 0.34 | 0.24 | 0.45 | — |
| — | 36.50 | 43.65 | 40.08 | +0.96 | 34.9% | 367.5 | 34.9% | -0.04 | — | — | 1.09 | — |
| — | 33.50 | 40.55 | 37.02 | +0.95 | 34.4% | 370 | 34.4% | -0.05 | 0.59 | 0.46 | 0.72 | — |
| — | 31.90 | 38.40 | 35.15 | +0.94 | 34.0% | 372.5 | 34.0% | -0.06 | 0.66 | 0.20 | 1.12 | — |
| — | 32.05 | 33.95 | 33.00 | +0.93 | 33.6% | 375 | 33.6% | -0.07 | 0.86 | 0.70 | 1.03 | — |
| — | 30.35 | 34.65 | 32.50 | +0.91 | 33.2% | 377.5 | 33.2% | -0.09 | 0.94 | 0.85 | 1.03 | — |
| — | 27.60 | 29.35 | 28.48 | +0.90 | 32.9% | 380 | 32.9% | -0.10 | 1.16 | 1.06 | 1.25 | — |
| — | 25.20 | 29.70 | 27.45 | +0.87 | 32.5% | 382.5 | 32.5% | -0.13 | 1.43 | 1.34 | 1.51 | — |
| — | 23.80 | 25.45 | 24.62 | +0.85 | 32.2% | 385 | 32.2% | -0.15 | 1.71 | 1.59 | 1.83 | — |
| — | 20.45 | 23.20 | 21.82 | +0.82 | 31.9% | 387.5 | 31.9% | -0.18 | 2.17 | 2.00 | 2.34 | — |
| — | 19.55 | 21.15 | 20.35 | +0.79 | 31.6% | 390 | 31.6% | -0.21 | 2.58 | 2.45 | 2.70 | — |
| — | 15.60 | 18.65 | 17.12 | +0.76 | 31.4% | 392.5 | 31.4% | -0.24 | 3.13 | 2.97 | 3.30 | — |
| — | 15.75 | 17.10 | 16.43 | +0.72 | 31.1% | 395 | 31.1% | -0.28 | 3.70 | 3.50 | 3.90 | — |
| — | 14.05 | 14.90 | 14.47 | +0.69 | 30.9% | 397.5 | 30.9% | -0.31 | 4.53 | 4.25 | 4.80 | — |
| — | 12.35 | 13.15 | 12.75 | +0.65 | 30.7% | 400 | 30.7% | -0.36 | 5.30 | 5.10 | 5.50 | — |
| — | 10.85 | 11.55 | 11.20 | +0.60 | 30.5% | 402.5 | 30.5% | -0.40 | 6.83 | 5.95 | 7.70 | — |
| — | 9.40 | 9.70 | 9.55 | +0.56 | 30.4% | 405 | 30.4% | -0.45 | 7.22 | 6.90 | 7.55 | — |
| — | 8.05 | 8.65 | 8.35 | +0.51 | 30.2% | 407.5 | 30.2% | -0.49 | 7.78 | 6.80 | 8.75 | — |
| — | 6.90 | 7.40 | 7.15 | +0.46 | 30.1% | 410 | 30.1% | -0.54 | 9.62 | 9.25 | 10.00 | — |
| — | 3.30 | 6.50 | 4.90 | +0.42 | 29.9% | 412.5 | 29.9% | -0.59 | 10.90 | 8.55 | 13.25 | — |
| — | 4.90 | 5.25 | 5.08 | +0.37 | 29.8% | 415 | 29.8% | -0.63 | 12.43 | 11.85 | 13.00 | — |
| — | 4.05 | 4.75 | 4.40 | +0.33 | 29.7% | 417.5 | 29.7% | -0.68 | 14.65 | 13.95 | 15.35 | — |
| — | 3.30 | 3.75 | 3.52 | +0.28 | 29.7% | 420 | 29.7% | -0.72 | 17.18 | 15.10 | 19.25 | — |
| — | 2.74 | 3.10 | 2.92 | +0.25 | 29.6% | 422.5 | 29.6% | -0.76 | 17.90 | 17.20 | 18.60 | — |
| — | 2.26 | 2.48 | 2.37 | +0.21 | 29.6% | 425 | 29.6% | -0.79 | 20.12 | 19.40 | 20.85 | — |
| — | 1.50 | 1.70 | 1.60 | +0.15 | 29.6% | 430 | 29.6% | -0.86 | 24.18 | 23.05 | 25.30 | — |
| — | 0.98 | 1.11 | 1.04 | — | — | 435 | — | — | 28.82 | 27.95 | 29.70 | — |
| — | 0.61 | 0.75 | 0.68 | — | — | 440 | — | — | 33.35 | 31.85 | 34.85 | — |
| — | 0.35 | 0.50 | 0.42 | +0.05 | 30.2% | 445 | 30.2% | -0.97 | 39.08 | 35.90 | 42.25 | — |
| — | 0.11 | 0.40 | 0.26 | +0.03 | 30.6% | 450 | 30.6% | -0.98 | 44.58 | 42.00 | 47.15 | — |
| — | 0.07 | 0.18 | 0.12 | +0.02 | 31.1% | 455 | 31.1% | -1.00 | 49.05 | 45.95 | 52.15 | — |
| — | — | 0.14 | — | +0.01 | 31.7% | 460 | 31.7% | -1.00 | 54.52 | 51.90 | 57.15 | — |
| — | — | 0.12 | — | +0.01 | 32.4% | 465 | 32.4% | -1.00 | 59.52 | 56.90 | 62.15 | — |
| — | — | 4.00 | — | +0.01 | 33.2% | 470 | 33.2% | -1.00 | 64.53 | 61.90 | 67.15 | — |
| — | — | 4.30 | — | +0.00 | 34.0% | 475 | 34.0% | -1.00 | 68.60 | 65.05 | 72.15 | — |
| — | — | 2.17 | — | +0.00 | 34.9% | 480 | 34.9% | -1.00 | 73.62 | 70.10 | 77.15 | — |
| — | — | 4.30 | — | +0.00 | 35.8% | 485 | 35.8% | -1.00 | 79.45 | 76.75 | 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.