Spot 421.88
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.75 | 85.15 | 83.45 | +0.99 | 32.9% | 340 | 32.9% | -0.01 | 0.65 | 0.06 | 1.23 | — |
| — | 77.75 | 80.20 | 78.97 | +0.99 | 32.3% | 345 | 32.3% | -0.01 | — | — | 1.30 | — |
| — | 72.45 | 75.30 | 73.88 | +0.98 | 31.6% | 350 | 31.6% | -0.02 | 0.68 | 0.03 | 1.33 | — |
| — | 67.15 | 70.45 | 68.80 | +0.98 | 31.0% | 355 | 31.0% | -0.02 | 0.59 | 0.03 | 1.15 | — |
| — | 62.75 | 65.55 | 64.15 | +0.97 | 30.5% | 360 | 30.5% | -0.03 | — | — | 1.51 | — |
| — | 57.60 | 60.80 | 59.20 | +0.96 | 30.0% | 365 | 30.0% | -0.04 | 0.92 | 0.08 | 1.76 | — |
| — | 53.15 | 56.05 | 54.60 | +0.95 | 29.5% | 370 | 29.5% | -0.05 | 1.14 | 0.03 | 2.25 | — |
| — | 48.20 | 51.35 | 49.77 | +0.93 | 29.1% | 375 | 29.1% | -0.07 | 1.42 | 0.55 | 2.29 | — |
| — | 43.40 | 46.90 | 45.15 | +0.91 | 28.8% | 380 | 28.8% | -0.09 | 1.76 | 0.89 | 2.64 | — |
| — | 39.15 | 42.95 | 41.05 | +0.89 | 28.5% | 385 | 28.5% | -0.12 | 1.95 | 0.55 | 3.35 | — |
| — | 34.70 | 38.50 | 36.60 | +0.86 | 28.2% | 390 | 28.2% | -0.15 | 2.90 | 1.50 | 4.30 | — |
| — | 30.55 | 34.00 | 32.27 | +0.82 | 28.0% | 395 | 28.0% | -0.18 | 4.20 | 2.44 | 5.95 | — |
| — | 26.20 | 30.50 | 28.35 | +0.77 | 27.8% | 400 | 27.8% | -0.23 | 5.47 | 3.95 | 7.00 | — |
| — | 22.80 | 26.00 | 24.40 | +0.73 | 27.7% | 405 | 27.7% | -0.28 | 6.45 | 4.50 | 8.40 | — |
| — | 19.30 | 23.45 | 21.38 | +0.67 | 27.6% | 410 | 27.6% | -0.33 | 7.92 | 5.90 | 9.95 | — |
| — | 16.85 | 20.00 | 18.43 | +0.62 | 27.6% | 415 | 27.6% | -0.39 | 9.78 | 8.15 | 11.40 | — |
| — | 13.25 | 16.50 | 14.88 | +0.56 | 27.6% | 420 | 27.6% | -0.45 | 11.75 | 10.40 | 13.10 | — |
| — | 11.20 | 15.00 | 13.10 | +0.50 | 27.7% | 425 | 27.7% | -0.51 | 14.05 | 12.75 | 15.35 | — |
| — | 8.70 | 12.50 | 10.60 | +0.44 | 27.8% | 430 | 27.8% | -0.57 | 16.93 | 15.50 | 18.35 | — |
| — | 7.10 | 10.50 | 8.80 | +0.38 | 27.9% | 435 | 27.9% | -0.63 | 19.98 | 18.50 | 21.45 | — |
| — | 5.40 | 8.85 | 7.12 | +0.33 | 28.1% | 440 | 28.1% | -0.68 | 23.10 | 21.15 | 25.05 | — |
| — | 4.50 | 6.35 | 5.42 | +0.28 | 28.3% | 445 | 28.3% | -0.73 | 26.73 | 25.15 | 28.30 | — |
| — | 2.84 | 5.15 | 4.00 | +0.24 | 28.6% | 450 | 28.6% | -0.77 | 31.18 | 29.50 | 32.85 | — |
| — | 2.30 | 5.45 | 3.88 | +0.20 | 28.8% | 455 | 28.8% | -0.81 | 35.20 | 33.45 | 36.95 | — |
| — | 0.48 | 3.35 | 1.92 | +0.17 | 29.1% | 460 | 29.1% | -0.85 | 39.50 | 37.80 | 41.20 | — |
| — | 0.70 | 4.25 | 2.48 | +0.14 | 29.4% | 465 | 29.4% | -0.88 | 43.73 | 41.80 | 45.65 | — |
| — | 0.35 | 4.15 | 2.25 | +0.12 | 29.7% | 470 | 29.7% | -0.90 | 48.55 | 47.00 | 50.10 | — |
| — | 0.24 | 3.25 | 1.75 | +0.10 | 30.1% | 475 | 30.1% | -0.92 | 53.17 | 51.60 | 54.75 | — |
| — | — | 3.05 | — | +0.08 | 30.4% | 480 | 30.4% | -0.94 | 58.48 | 56.40 | 60.55 | — |
| — | — | 4.25 | — | +0.07 | 30.8% | 485 | 30.8% | -0.96 | 63.38 | 61.30 | 65.45 | — |
| — | — | 4.75 | — | +0.06 | 31.2% | 490 | 31.2% | -0.97 | 68.38 | 66.30 | 70.45 | — |
| — | — | 2.29 | — | +0.05 | 31.5% | 495 | 31.5% | -0.98 | 73.38 | 71.30 | 75.45 | — |
| — | — | 3.05 | — | +0.04 | 31.9% | 500 | 31.9% | -0.99 | 78.30 | 76.30 | 80.30 | — |
| — | — | 4.45 | — | +0.03 | 32.3% | 505 | 32.3% | -1.00 | 83.38 | 81.30 | 85.45 | — |
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.