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 | |
| — | 79.00 | 81.40 | 80.20 | +1.00 | 46.2% | 320 | 46.2% | -0.00 | — | — | 2.14 | — |
| — | 73.95 | 76.90 | 75.42 | +1.00 | 47.6% | 325 | 47.6% | -0.00 | — | — | 1.59 | — |
| — | 69.30 | 71.90 | 70.60 | +1.00 | 47.7% | 330 | — | — | 0.06 | 0.02 | 0.10 | — |
| — | 64.30 | 66.95 | 65.62 | — | — | 335 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 61.20 | 64.45 | 62.83 | — | — | 337.5 | — | — | — | — | 2.15 | — |
| — | 59.15 | 61.95 | 60.55 | — | — | 340 | — | — | — | — | 0.36 | — |
| — | 56.20 | 59.00 | 57.60 | +0.99 | 42.3% | 342.5 | — | — | — | — | 1.81 | — |
| — | 54.50 | 56.95 | 55.73 | +0.99 | 40.6% | 345 | — | — | — | — | 1.13 | — |
| — | 51.45 | 54.45 | 52.95 | — | — | 347.5 | 38.9% | -0.01 | — | — | 1.43 | — |
| — | 49.55 | 51.95 | 50.75 | — | — | 350 | 37.3% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 46.70 | 49.45 | 48.08 | — | — | 352.5 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 44.30 | 47.00 | 45.65 | — | — | 355 | — | — | — | — | 0.15 | — |
| — | 42.05 | 44.50 | 43.27 | — | — | 357.5 | 32.6% | -0.01 | — | — | 0.80 | — |
| — | 39.05 | 41.55 | 40.30 | +0.99 | 31.3% | 360 | 31.3% | -0.01 | — | — | 0.18 | — |
| — | 36.75 | 38.95 | 37.85 | — | — | 362.5 | — | — | — | — | 0.37 | — |
| — | 34.25 | 36.95 | 35.60 | — | — | 365 | 29.0% | -0.02 | 0.18 | 0.03 | 0.33 | — |
| — | 31.50 | 34.55 | 33.02 | +0.98 | 28.0% | 367.5 | 28.0% | -0.02 | — | — | 0.41 | — |
| — | 29.30 | 32.00 | 30.65 | +0.97 | 27.1% | 370 | 27.1% | -0.03 | 0.23 | 0.04 | 0.43 | — |
| — | 26.95 | 29.65 | 28.30 | +0.97 | 26.3% | 372.5 | 26.3% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 24.40 | 27.10 | 25.75 | +0.96 | 25.5% | 375 | 25.5% | -0.04 | 0.29 | 0.20 | 0.39 | — |
| — | 22.35 | 24.60 | 23.48 | +0.94 | 24.8% | 377.5 | 24.8% | -0.06 | 0.34 | 0.23 | 0.44 | — |
| — | 19.60 | 22.05 | 20.82 | +0.93 | 24.2% | 380 | 24.2% | -0.07 | 0.43 | 0.21 | 0.66 | — |
| — | 17.35 | 19.50 | 18.43 | +0.90 | 23.6% | 382.5 | 23.6% | -0.10 | 0.56 | 0.40 | 0.71 | — |
| — | 15.10 | 17.15 | 16.12 | +0.87 | 23.0% | 385 | 23.0% | -0.13 | 0.73 | 0.54 | 0.93 | — |
| — | 13.15 | 15.05 | 14.10 | +0.83 | 22.5% | 387.5 | 22.5% | -0.17 | 1.14 | 0.97 | 1.31 | — |
| — | 11.10 | 12.50 | 11.80 | +0.79 | 22.1% | 390 | 22.1% | -0.22 | 1.51 | 1.41 | 1.62 | — |
| — | 9.40 | 10.35 | 9.88 | +0.73 | 21.7% | 392.5 | 21.7% | -0.27 | 2.19 | 1.83 | 2.54 | — |
| — | 7.55 | 8.90 | 8.22 | +0.66 | 21.4% | 395 | 21.4% | -0.34 | 2.81 | 2.42 | 3.20 | — |
| — | 6.00 | 6.85 | 6.42 | +0.59 | 21.2% | 397.5 | 21.2% | -0.42 | 3.75 | 3.30 | 4.20 | — |
| — | 4.70 | 5.50 | 5.10 | +0.51 | 21.0% | 400 | 21.0% | -0.49 | 4.92 | 4.45 | 5.40 | — |
| — | 3.45 | 4.20 | 3.83 | +0.43 | 20.8% | 402.5 | 20.8% | -0.58 | 6.33 | 5.85 | 6.80 | — |
| — | 2.60 | 3.35 | 2.98 | +0.35 | 20.7% | 405 | 20.7% | -0.66 | 7.80 | 7.45 | 8.15 | — |
| — | 1.80 | 2.43 | 2.12 | +0.28 | 20.6% | 407.5 | 20.6% | -0.73 | 9.22 | 8.15 | 10.30 | — |
| — | 1.25 | 1.77 | 1.51 | +0.21 | 20.6% | 410 | 20.6% | -0.80 | 11.18 | 10.10 | 12.25 | — |
| — | 0.81 | 1.36 | 1.08 | +0.16 | 20.6% | 412.5 | 20.6% | -0.85 | 13.32 | 12.15 | 14.50 | — |
| — | 0.48 | 1.08 | 0.78 | +0.11 | 20.6% | 415 | 20.6% | -0.90 | 15.03 | 13.80 | 16.25 | — |
| — | 0.36 | 0.73 | 0.55 | +0.08 | 20.7% | 417.5 | 20.7% | -0.93 | 17.48 | 16.10 | 18.85 | — |
| — | 0.17 | 0.49 | 0.33 | +0.06 | 20.9% | 420 | 20.9% | -0.96 | 20.10 | 18.95 | 21.25 | — |
| — | — | 0.44 | — | +0.04 | 21.2% | 422.5 | 21.2% | -0.98 | 22.75 | 21.05 | 24.45 | — |
| — | 0.05 | 0.21 | 0.13 | +0.03 | 21.5% | 425 | 21.5% | -0.99 | 25.10 | 23.55 | 26.65 | — |
| — | — | 0.61 | — | +0.02 | 22.0% | 427.5 | — | — | 27.60 | 26.05 | 29.15 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 22.6% | 430 | — | — | 30.10 | 28.55 | 31.65 | — |
| — | — | 2.16 | — | — | — | 432.5 | — | — | 32.52 | 31.05 | 34.00 | — |
| — | — | 0.27 | — | +0.01 | 23.9% | 435 | 23.9% | -1.00 | 34.98 | 33.55 | 36.40 | — |
| — | — | 0.09 | — | +0.01 | 25.4% | 440 | 25.4% | -1.00 | 40.10 | 38.55 | 41.65 | — |
| — | — | 0.26 | — | +0.00 | 26.8% | 445 | 26.8% | -1.00 | 44.98 | 43.55 | 46.40 | — |
| — | 0.01 | 0.26 | 0.14 | +0.00 | 27.8% | 450 | 27.8% | -1.00 | 50.10 | 48.55 | 51.65 | — |
| — | — | 0.07 | — | +0.00 | 28.3% | 455 | 28.3% | -1.00 | 55.10 | 53.55 | 56.65 | — |
| — | — | — | — | +0.00 | 28.5% | 460 | 28.5% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 28.7% | 465 | 28.7% | -1.00 | — | — | — | — |
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.