Spot 402.89
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 76.85 | 79.10 | 77.97 | +1.00 | 56.4% | 325 | 56.4% | -0.00 | — | — | 2.13 | — |
| — | 71.25 | 74.15 | 72.70 | +1.00 | 57.0% | 330 | 57.0% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 66.40 | 68.90 | 67.65 | +0.99 | 54.3% | 335 | 54.3% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 63.90 | 66.45 | 65.17 | +0.99 | 52.4% | 337.5 | 52.4% | -0.01 | — | — | 1.16 | — |
| — | 61.25 | 64.20 | 62.73 | +0.99 | 50.1% | 340 | 50.1% | -0.01 | — | — | 1.51 | — |
| — | 59.50 | 61.70 | 60.60 | +0.99 | 47.6% | 342.5 | 47.6% | -0.01 | — | — | 2.13 | — |
| — | 56.40 | 59.20 | 57.80 | +0.99 | 45.0% | 345 | 45.0% | -0.01 | — | — | 0.76 | — |
| — | 53.75 | 56.40 | 55.08 | +0.99 | 42.4% | 347.5 | — | — | — | — | 0.97 | — |
| — | 51.45 | 53.95 | 52.70 | +1.00 | 40.1% | 350 | 40.1% | -0.00 | — | — | 0.41 | — |
| — | 48.95 | 51.55 | 50.25 | +1.00 | 38.0% | 352.5 | 38.0% | -0.00 | — | — | 0.50 | — |
| — | 46.45 | 48.95 | 47.70 | +1.00 | 36.2% | 355 | 36.2% | -0.01 | — | — | 0.09 | — |
| — | 43.80 | 46.80 | 45.30 | +0.99 | 34.6% | 357.5 | 34.6% | -0.01 | — | — | 0.50 | — |
| — | 41.45 | 44.05 | 42.75 | +0.99 | 33.2% | 360 | 33.2% | -0.01 | — | — | 0.35 | — |
| — | 39.10 | 41.80 | 40.45 | +0.99 | 32.0% | 362.5 | 32.0% | -0.01 | — | — | 0.56 | — |
| — | 36.35 | 39.30 | 37.83 | +0.99 | 30.8% | 365 | 30.8% | -0.01 | 0.18 | 0.05 | 0.31 | — |
| — | 34.00 | 36.70 | 35.35 | +0.99 | 29.8% | 367.5 | 29.8% | -0.01 | — | — | 0.19 | — |
| — | 31.55 | 34.30 | 32.92 | +0.99 | 28.9% | 370 | 28.9% | -0.01 | — | — | 0.36 | — |
| — | 29.10 | 31.65 | 30.38 | +0.98 | 28.0% | 372.5 | 28.0% | -0.02 | — | — | 0.41 | — |
| — | 26.45 | 29.00 | 27.73 | +0.97 | 27.2% | 375 | — | — | — | — | 0.43 | — |
| — | 24.20 | 26.95 | 25.57 | — | — | 377.5 | — | — | — | — | 0.30 | — |
| — | 21.80 | 24.15 | 22.98 | — | — | 380 | 25.7% | -0.05 | 0.27 | 0.19 | 0.35 | — |
| — | 20.15 | 21.95 | 21.05 | +0.94 | 24.9% | 382.5 | — | — | 0.38 | 0.33 | 0.43 | — |
| — | 18.25 | 18.65 | 18.45 | +0.92 | 24.2% | 385 | 24.2% | -0.08 | 0.51 | 0.47 | 0.55 | — |
| — | 15.95 | 16.40 | 16.18 | +0.89 | 23.5% | 387.5 | — | — | 0.77 | 0.66 | 0.87 | — |
| — | 13.75 | 14.20 | 13.97 | — | — | 390 | — | — | 1.02 | 0.93 | 1.12 | — |
| — | 11.65 | 12.05 | 11.85 | — | — | 392.5 | 22.2% | -0.19 | 1.39 | 1.30 | 1.47 | — |
| — | 9.55 | 10.00 | 9.78 | +0.75 | 21.7% | 395 | 21.7% | -0.25 | 1.88 | 1.78 | 1.97 | — |
| — | 7.70 | 8.15 | 7.92 | +0.68 | 21.2% | 397.5 | 21.2% | -0.32 | 2.52 | 2.41 | 2.62 | — |
| — | 6.10 | 6.30 | 6.20 | +0.61 | 20.8% | 400 | 20.8% | -0.40 | 3.27 | 3.20 | 3.35 | — |
| — | 4.65 | 4.80 | 4.72 | +0.52 | 20.4% | 402.5 | 20.4% | -0.48 | 4.33 | 4.25 | 4.40 | — |
| — | 3.40 | 3.55 | 3.48 | +0.43 | 20.1% | 405 | 20.1% | -0.57 | 5.55 | 5.45 | 5.65 | — |
| — | 2.39 | 2.54 | 2.46 | +0.35 | 19.8% | 407.5 | 19.8% | -0.66 | 7.12 | 7.00 | 7.25 | — |
| — | 1.61 | 1.76 | 1.69 | +0.27 | 19.6% | 410 | 19.6% | -0.74 | 8.85 | 8.60 | 9.10 | — |
| — | 1.04 | 1.20 | 1.12 | +0.20 | 19.4% | 412.5 | 19.4% | -0.81 | 10.78 | 10.55 | 11.00 | — |
| — | 0.64 | 0.79 | 0.71 | +0.14 | 19.3% | 415 | 19.3% | -0.87 | 12.90 | 12.65 | 13.15 | — |
| — | 0.39 | 0.50 | 0.45 | +0.10 | 19.2% | 417.5 | 19.2% | -0.91 | 15.12 | 15.00 | 15.25 | — |
| — | 0.22 | 0.31 | 0.27 | +0.07 | 19.2% | 420 | 19.2% | -0.95 | 17.48 | 17.35 | 17.60 | — |
| — | 0.07 | 0.73 | 0.40 | +0.04 | 19.2% | 422.5 | 19.2% | -0.98 | 19.90 | 19.75 | 20.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 19.2% | 425 | 19.2% | -1.00 | 22.32 | 20.65 | 24.00 | — |
| — | — | 0.22 | — | +0.01 | 19.3% | 427.5 | 19.3% | -1.00 | 24.98 | 23.45 | 26.50 | — |
| — | — | 0.08 | — | +0.01 | 19.4% | 430 | 19.4% | -1.00 | 27.55 | 26.10 | 29.00 | — |
| — | — | 1.15 | — | +0.00 | 19.5% | 432.5 | 19.5% | -1.00 | 30.02 | 28.55 | 31.50 | — |
| — | — | 0.08 | — | +0.00 | 19.6% | 435 | 19.6% | -1.00 | 32.60 | 31.20 | 34.00 | — |
| — | — | 0.48 | — | +0.00 | 19.9% | 440 | 19.9% | -1.00 | 37.52 | 36.05 | 39.00 | — |
| — | — | 0.95 | — | +0.00 | 20.2% | 445 | 20.2% | -1.00 | 42.55 | 41.25 | 43.85 | — |
| — | — | 0.95 | — | +0.00 | 20.7% | 450 | 20.7% | -1.00 | 47.60 | 46.20 | 49.00 | — |
| — | — | 0.77 | — | +0.00 | 21.3% | 455 | 21.3% | -1.00 | 52.67 | 51.35 | 54.00 | — |
| — | — | 2.13 | — | +0.00 | 22.0% | 460 | 22.0% | -1.00 | 57.38 | 55.75 | 59.00 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 465 | 22.8% | -1.00 | 62.58 | 61.15 | 64.00 | — |
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.