Spot 399.55
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.15 | 81.60 | 80.38 | — | — | 320 | 35.2% | +0.00 | — | — | 0.01 | — |
| — | 74.15 | 76.60 | 75.38 | +1.00 | 34.3% | 325 | 34.3% | +0.00 | — | — | 0.13 | — |
| — | 68.90 | 71.20 | 70.05 | +1.00 | 33.4% | 330 | 33.4% | +0.00 | — | — | 0.05 | — |
| — | 64.00 | 66.60 | 65.30 | +1.00 | 32.6% | 335 | 32.6% | +0.00 | — | — | 0.01 | — |
| — | 61.25 | 64.10 | 62.67 | +1.00 | 32.2% | 337.5 | 32.2% | +0.00 | — | — | 2.13 | — |
| — | 58.75 | 61.60 | 60.17 | +1.00 | 31.9% | 340 | 31.9% | +0.00 | — | — | 0.05 | — |
| — | 56.25 | 59.10 | 57.67 | +1.00 | 31.8% | 342.5 | 31.8% | +0.00 | — | — | 2.13 | — |
| — | 54.00 | 56.60 | 55.30 | +1.00 | 32.1% | 345 | 32.1% | +0.00 | — | — | 2.13 | — |
| — | 51.60 | 54.10 | 52.85 | +1.00 | 33.8% | 347.5 | 33.8% | +0.00 | — | — | 2.13 | — |
| — | 48.75 | 51.50 | 50.12 | +1.00 | 38.3% | 350 | 38.3% | +0.00 | — | — | 0.01 | — |
| — | 46.45 | 49.10 | 47.77 | +1.00 | 46.7% | 352.5 | 46.7% | +0.00 | — | — | 0.01 | — |
| — | 43.90 | 46.55 | 45.23 | +1.00 | 58.0% | 355 | 58.0% | -0.00 | — | — | 0.01 | — |
| — | 41.65 | 43.80 | 42.73 | +1.00 | 68.1% | 357.5 | 68.1% | -0.00 | — | — | 0.01 | — |
| — | 38.85 | 41.55 | 40.20 | +1.00 | 72.2% | 360 | 72.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 36.40 | 38.70 | 37.55 | +1.00 | 68.1% | 362.5 | 68.1% | -0.00 | — | — | 0.08 | — |
| — | 33.90 | 36.55 | 35.23 | +1.00 | 58.5% | 365 | 58.5% | -0.00 | — | — | 0.21 | — |
| — | 31.40 | 33.65 | 32.52 | +1.00 | 48.2% | 367.5 | 48.2% | -0.00 | — | — | 0.21 | — |
| — | 29.15 | 31.15 | 30.15 | +1.00 | 41.4% | 370 | 41.4% | -0.00 | — | — | 0.23 | — |
| — | 26.60 | 29.05 | 27.82 | +1.00 | 39.1% | 372.5 | 39.1% | -0.00 | — | — | 0.07 | — |
| — | 23.85 | 26.55 | 25.20 | +1.00 | 39.9% | 375 | 39.9% | -0.00 | — | — | 0.20 | — |
| — | 21.50 | 23.75 | 22.62 | +1.00 | 41.1% | 377.5 | 41.1% | -0.00 | — | — | 0.07 | — |
| — | 18.90 | 20.55 | 19.73 | +0.99 | 40.7% | 380 | 40.7% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 16.55 | 18.80 | 17.68 | +0.99 | 38.7% | 382.5 | 38.7% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 14.20 | 16.15 | 15.18 | +0.98 | 36.0% | 385 | 36.0% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 11.45 | 13.90 | 12.68 | +0.96 | 33.3% | 387.5 | 33.3% | -0.04 | 0.09 | 0.04 | 0.14 | — |
| — | 9.55 | 10.50 | 10.03 | +0.93 | 30.6% | 390 | 30.6% | -0.07 | 0.17 | 0.14 | 0.21 | — |
| — | 7.05 | 8.60 | 7.83 | +0.88 | 28.2% | 392.5 | 28.2% | -0.12 | 0.34 | 0.27 | 0.41 | — |
| — | 5.05 | 6.10 | 5.58 | +0.81 | 26.7% | 395 | 26.7% | -0.19 | 0.65 | 0.55 | 0.75 | — |
| — | 3.10 | 4.10 | 3.60 | +0.65 | 26.3% | 397.5 | 26.3% | -0.35 | 1.23 | 1.16 | 1.30 | — |
| — | 1.77 | 2.20 | 1.99 | +0.48 | 26.7% | 400 | 26.7% | -0.52 | 2.27 | 2.08 | 2.45 | — |
| — | 0.89 | 1.30 | 1.09 | +0.31 | 26.8% | 402.5 | 26.8% | -0.69 | 3.83 | 3.40 | 4.25 | — |
| — | 0.45 | 0.69 | 0.57 | +0.19 | 28.2% | 405 | 28.2% | -0.81 | 5.78 | 5.30 | 6.25 | — |
| — | 0.27 | 0.36 | 0.32 | +0.10 | 29.6% | 407.5 | 29.6% | -0.90 | 7.90 | 7.05 | 8.75 | — |
| — | 0.15 | 0.19 | 0.17 | +0.05 | 31.0% | 410 | 31.0% | -0.95 | 10.12 | 9.05 | 11.20 | — |
| — | — | 0.15 | — | +0.03 | 32.4% | 412.5 | 32.4% | -0.97 | 12.55 | 11.05 | 14.05 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 33.7% | 415 | 33.7% | -0.99 | 15.05 | 13.85 | 16.25 | — |
| — | — | 0.76 | — | +0.01 | 34.8% | 417.5 | 34.8% | -1.00 | 17.50 | 16.05 | 18.95 | — |
| — | — | 0.24 | — | +0.00 | 36.2% | 420 | 36.2% | -1.00 | 20.05 | 18.55 | 21.55 | — |
| — | — | 0.48 | — | +0.00 | 38.2% | 422.5 | 38.2% | -1.00 | 22.35 | 21.05 | 23.65 | — |
| — | — | 0.48 | — | +0.00 | 41.2% | 425 | 41.2% | -1.00 | 25.10 | 23.55 | 26.65 | — |
| — | — | 2.12 | — | +0.00 | 45.2% | 427.5 | 45.2% | -1.00 | 27.60 | 26.05 | 29.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 50.1% | 430 | 50.1% | -1.00 | 30.00 | 28.55 | 31.45 | — |
| — | — | 2.12 | — | +0.00 | 55.3% | 432.5 | 55.3% | -1.00 | 32.48 | 31.05 | 33.90 | — |
| — | — | 1.10 | — | +0.00 | 60.1% | 435 | 60.1% | -1.00 | 34.80 | 33.55 | 36.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 65.7% | 440 | 65.7% | -1.00 | 40.10 | 38.55 | 41.65 | — |
| — | — | 0.25 | — | +0.00 | 64.1% | 445 | 64.1% | -1.00 | 45.10 | 43.55 | 46.65 | — |
| — | — | 0.07 | — | +0.00 | 59.7% | 450 | 59.7% | -1.00 | 50.10 | 48.55 | 51.65 | — |
| — | — | 0.27 | — | +0.00 | 56.5% | 455 | 56.5% | -1.00 | 55.02 | 53.55 | 56.50 | — |
| — | — | 0.01 | — | +0.00 | 55.7% | 460 | 55.7% | -1.00 | 59.98 | 58.55 | 61.40 | — |
| — | — | 0.25 | — | +0.00 | 57.4% | 465 | 57.4% | -1.00 | 64.80 | 63.55 | 66.05 | — |
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.