Spot 402.82
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.25 | 79.70 | 78.47 | +1.00 | 54.3% | 325 | 54.3% | -0.00 | — | — | 0.01 | — |
| — | 72.30 | 74.45 | 73.38 | +1.00 | 58.9% | 330 | 58.9% | -0.00 | — | — | 0.01 | — |
| — | 67.35 | 70.05 | 68.70 | +1.00 | 60.3% | 335 | 60.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 64.45 | 67.00 | 65.72 | +1.00 | 59.6% | 337.5 | 59.6% | -0.00 | — | — | 0.95 | — |
| — | 62.45 | 64.65 | 63.55 | +1.00 | 58.1% | 340 | 58.1% | -0.00 | — | — | 0.26 | — |
| — | 59.60 | 62.10 | 60.85 | +1.00 | 55.9% | 342.5 | 55.9% | -0.00 | — | — | 2.13 | — |
| — | 57.20 | 60.20 | 58.70 | +1.00 | 53.3% | 345 | 53.3% | -0.00 | — | — | 0.90 | — |
| — | 54.60 | 57.20 | 55.90 | +1.00 | 50.7% | 347.5 | 50.7% | -0.00 | — | — | 0.92 | — |
| — | 52.45 | 54.70 | 53.58 | +1.00 | 48.3% | 350 | 48.3% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 49.20 | 52.30 | 50.75 | +1.00 | 46.2% | 352.5 | 46.2% | -0.00 | — | — | 0.10 | — |
| — | 47.60 | 49.65 | 48.62 | +1.00 | 44.4% | 355 | 44.4% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 44.65 | 47.15 | 45.90 | +1.00 | 43.0% | 357.5 | 43.0% | -0.00 | — | — | 0.15 | — |
| — | 41.75 | 44.80 | 43.27 | +1.00 | 41.8% | 360 | 41.8% | -0.00 | — | — | 0.14 | — |
| — | 39.50 | 42.20 | 40.85 | +0.99 | 40.7% | 362.5 | 40.7% | -0.01 | — | — | 0.07 | — |
| — | 37.25 | 39.70 | 38.48 | +0.99 | 39.6% | 365 | 39.6% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 34.60 | 37.45 | 36.02 | +0.99 | 38.3% | 367.5 | 38.3% | -0.01 | — | — | 0.10 | — |
| — | 32.55 | 34.65 | 33.60 | +0.99 | 36.9% | 370 | 36.9% | -0.01 | — | — | 0.16 | — |
| — | 29.80 | 32.15 | 30.98 | +0.98 | 35.4% | 372.5 | 35.4% | -0.02 | — | — | 0.13 | — |
| — | 27.35 | 29.55 | 28.45 | +0.98 | 33.7% | 375 | 33.7% | -0.02 | — | — | 0.17 | — |
| — | 25.00 | 27.10 | 26.05 | +0.98 | 31.9% | 377.5 | 31.9% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 22.40 | 24.75 | 23.57 | +0.97 | 30.2% | 380 | 30.2% | -0.03 | 0.14 | 0.10 | 0.19 | — |
| — | 19.95 | 22.25 | 21.10 | +0.96 | 28.6% | 382.5 | 28.6% | -0.04 | 0.17 | 0.12 | 0.22 | — |
| — | 17.50 | 19.75 | 18.62 | +0.95 | 27.1% | 385 | 27.1% | -0.05 | 0.24 | 0.23 | 0.25 | — |
| — | 15.40 | 17.35 | 16.38 | +0.93 | 25.9% | 387.5 | 25.9% | -0.07 | 0.31 | 0.25 | 0.37 | — |
| — | 13.30 | 15.10 | 14.20 | +0.90 | 24.8% | 390 | 24.8% | -0.10 | 0.45 | 0.37 | 0.52 | — |
| — | 11.05 | 12.75 | 11.90 | +0.86 | 23.9% | 392.5 | 23.9% | -0.14 | 0.69 | 0.60 | 0.79 | — |
| — | 8.70 | 10.10 | 9.40 | +0.81 | 23.2% | 395 | 23.2% | -0.19 | 1.06 | 0.91 | 1.22 | 59 |
| — | 6.70 | 8.25 | 7.47 | +0.73 | 22.6% | 397.5 | 22.6% | -0.27 | 1.54 | 1.35 | 1.74 | — |
| — | 5.25 | 6.00 | 5.62 | +0.64 | 22.1% | 400 | — | — | 2.29 | 2.13 | 2.46 | — |
| — | 3.75 | 4.35 | 4.05 | — | — | 402.5 | — | — | 3.38 | 3.05 | 3.70 | — |
| — | 2.60 | 3.20 | 2.90 | — | — | 405 | 21.6% | -0.58 | 4.65 | 4.30 | 5.00 | — |
| — | 1.75 | 2.08 | 1.92 | +0.33 | 21.5% | 407.5 | 21.5% | -0.68 | 6.12 | 5.55 | 6.70 | — |
| — | 1.07 | 1.36 | 1.22 | +0.23 | 21.5% | 410 | 21.5% | -0.77 | 7.90 | 7.00 | 8.80 | — |
| — | 0.62 | 0.87 | 0.74 | +0.16 | 21.6% | 412.5 | 21.6% | -0.84 | 9.93 | 8.80 | 11.05 | — |
| — | 0.36 | 0.57 | 0.47 | +0.10 | 21.9% | 415 | 21.9% | -0.90 | 12.20 | 11.15 | 13.25 | — |
| — | 0.19 | 0.35 | 0.27 | +0.07 | 22.1% | 417.5 | 22.1% | -0.94 | 14.45 | 13.25 | 15.65 | — |
| — | 0.11 | 0.25 | 0.18 | +0.04 | 22.3% | 420 | 22.3% | -0.97 | 16.95 | 15.40 | 18.50 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 22.5% | 422.5 | 22.5% | -0.99 | 19.48 | 18.00 | 20.95 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 22.5% | 425 | 22.5% | -1.00 | 22.35 | 21.70 | 23.00 | — |
| — | — | 0.11 | — | +0.01 | 22.4% | 427.5 | 22.4% | -1.00 | 24.43 | 22.95 | 25.90 | — |
| — | — | 0.05 | — | +0.00 | 22.2% | 430 | 22.2% | -1.00 | 27.02 | 25.65 | 28.40 | — |
| — | — | 0.10 | — | +0.00 | 21.9% | 432.5 | 21.9% | -1.00 | 29.52 | 28.15 | 30.90 | — |
| — | — | 0.10 | — | +0.00 | 21.7% | 435 | 21.7% | -1.00 | 31.82 | 30.25 | 33.40 | — |
| — | — | 0.05 | — | +0.00 | 21.4% | 440 | 21.4% | -1.00 | 36.90 | 35.40 | 38.40 | — |
| — | — | 0.10 | — | +0.00 | 21.4% | 445 | 21.4% | -1.00 | 41.95 | 40.50 | 43.40 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 450 | 21.6% | -1.00 | 46.90 | 45.40 | 48.40 | — |
| — | — | 0.10 | — | +0.00 | 22.1% | 455 | 22.1% | -1.00 | 51.95 | 50.50 | 53.40 | — |
| — | — | 0.65 | — | +0.00 | 22.8% | 460 | 22.8% | -1.00 | 56.92 | 55.45 | 58.40 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 465 | 23.7% | -1.00 | 61.88 | 60.35 | 63.40 | — |
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.