Spot 426.20
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 79.90 | 82.75 | 81.33 | +1.00 | 38.2% | 345 | 38.2% | +0.00 | — | — | 4.60 | — |
| — | 74.15 | 77.85 | 76.00 | +1.00 | 37.3% | 350 | 37.3% | +0.00 | — | — | 0.45 | — |
| — | 69.10 | 72.85 | 70.97 | +1.00 | 36.8% | 355 | 36.8% | +0.00 | — | — | 2.00 | — |
| — | 66.80 | 70.90 | 68.85 | +1.00 | 36.9% | 357.5 | 36.9% | +0.00 | — | — | 3.40 | — |
| — | 64.10 | 67.85 | 65.97 | +1.00 | 37.5% | 360 | 37.5% | +0.00 | — | — | 1.90 | — |
| — | 62.00 | 65.90 | 63.95 | +1.00 | 38.7% | 362.5 | 38.7% | +0.00 | — | — | 3.40 | — |
| — | 59.15 | 62.90 | 61.02 | +1.00 | 40.5% | 365 | 40.5% | +0.00 | — | — | 3.40 | — |
| — | 56.80 | 60.40 | 58.60 | +1.00 | 43.1% | 367.5 | 43.1% | -0.00 | — | — | 2.30 | — |
| — | 54.80 | 58.45 | 56.62 | +1.00 | 46.1% | 370 | 46.1% | -0.00 | — | — | 0.01 | — |
| — | 51.80 | 55.40 | 53.60 | +1.00 | 49.3% | 372.5 | 49.3% | -0.00 | — | — | 1.90 | — |
| — | 49.15 | 52.90 | 51.02 | +1.00 | 52.1% | 375 | 52.1% | -0.00 | — | — | 0.10 | — |
| — | 46.80 | 50.40 | 48.60 | +1.00 | 54.1% | 377.5 | 54.1% | -0.00 | — | — | 1.70 | — |
| — | 44.55 | 47.90 | 46.23 | +1.00 | 54.9% | 380 | 54.9% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 41.80 | 45.65 | 43.73 | +1.00 | 54.5% | 382.5 | 54.5% | -0.00 | — | — | 2.10 | — |
| — | 39.90 | 43.35 | 41.62 | — | — | 385 | — | — | — | — | 0.94 | — |
| — | 36.80 | 40.65 | 38.73 | +1.00 | 50.7% | 387.5 | 50.7% | -0.00 | — | — | 3.40 | — |
| — | 34.35 | 37.95 | 36.15 | +0.99 | 48.2% | 390 | 48.2% | -0.01 | — | — | 0.16 | — |
| — | 31.80 | 35.50 | 33.65 | +0.99 | 45.9% | 392.5 | 45.9% | -0.01 | — | — | 0.61 | — |
| — | 29.75 | 33.00 | 31.38 | +0.99 | 44.0% | 395 | 44.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 26.85 | 30.70 | 28.77 | +0.99 | 42.6% | 397.5 | 42.6% | -0.01 | — | — | 0.51 | — |
| — | 24.40 | 28.05 | 26.23 | +0.98 | 41.5% | 400 | 41.5% | -0.02 | 0.28 | 0.05 | 0.51 | — |
| — | 21.70 | 26.00 | 23.85 | +0.97 | 40.7% | 402.5 | 40.7% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 19.65 | 22.95 | 21.30 | +0.96 | 40.0% | 405 | 40.0% | -0.04 | — | — | 0.29 | — |
| — | 17.10 | 20.95 | 19.02 | +0.94 | 39.2% | 407.5 | 39.2% | -0.06 | 0.89 | 0.06 | 1.72 | — |
| — | 15.40 | 18.40 | 16.90 | +0.92 | 38.3% | 410 | 38.3% | -0.08 | 1.21 | 0.30 | 2.12 | — |
| — | 12.50 | 16.50 | 14.50 | +0.89 | 37.5% | 412.5 | 37.5% | -0.11 | 0.66 | 0.37 | 0.95 | — |
| — | 10.70 | 13.10 | 11.90 | +0.84 | 36.6% | 415 | 36.6% | -0.16 | 1.02 | 0.77 | 1.27 | — |
| — | 8.15 | 12.00 | 10.07 | +0.79 | 35.9% | 417.5 | 35.9% | -0.21 | — | — | 3.50 | — |
| — | 6.05 | 9.45 | 7.75 | +0.72 | 35.3% | 420 | 35.3% | -0.28 | 1.80 | 1.48 | 2.12 | — |
| — | 4.25 | 8.50 | 6.38 | +0.64 | 34.9% | 422.5 | 34.9% | -0.36 | 3.26 | 1.52 | 5.00 | — |
| — | 3.20 | 6.95 | 5.08 | +0.55 | 34.8% | 425 | 34.8% | -0.45 | 4.00 | 2.36 | 5.65 | — |
| — | 2.42 | 4.75 | 3.58 | +0.46 | 34.9% | 427.5 | 34.9% | -0.54 | 5.10 | 3.25 | 6.95 | — |
| — | 1.99 | 3.15 | 2.57 | +0.38 | 35.2% | 430 | 35.2% | -0.63 | 6.95 | 5.50 | 8.40 | — |
| — | 1.52 | 4.30 | 2.91 | +0.30 | 35.6% | 432.5 | 35.6% | -0.70 | 8.05 | 6.05 | 10.05 | — |
| — | 1.16 | 2.02 | 1.59 | +0.23 | 36.0% | 435 | 36.0% | -0.77 | 10.10 | 8.15 | 12.05 | — |
| — | 0.71 | 1.04 | 0.88 | +0.17 | 36.4% | 437.5 | 36.4% | -0.83 | 12.43 | 10.70 | 14.15 | — |
| — | 0.38 | 0.75 | 0.56 | +0.13 | 36.9% | 440 | 36.9% | -0.88 | 14.53 | 12.75 | 16.30 | — |
| — | — | — | — | +0.09 | 37.4% | 442.5 | 37.4% | -0.91 | — | — | — | — |
| — | 0.22 | 0.45 | 0.34 | +0.07 | 38.0% | 445 | 38.0% | -0.94 | 19.18 | 17.25 | 21.10 | — |
| — | — | — | — | +0.05 | 38.7% | 447.5 | 38.7% | -0.96 | — | — | — | — |
| — | 0.08 | 0.20 | 0.14 | +0.03 | 39.4% | 450 | 39.4% | -0.97 | 23.90 | 21.80 | 26.00 | — |
| — | — | — | — | +0.02 | 40.2% | 452.5 | 40.2% | -0.98 | — | — | — | — |
| — | — | 3.45 | — | +0.02 | 41.1% | 455 | 41.1% | -0.99 | 29.15 | 27.10 | 31.20 | — |
| 999 | — | 0.95 | — | +0.01 | 43.1% | 460 | 43.1% | -1.00 | 33.77 | 31.55 | 36.00 | 4,125 |
| 258 | — | 0.18 | — | +0.01 | 45.7% | 465 | 45.7% | -1.00 | 39.15 | 37.10 | 41.20 | — |
| — | — | 0.19 | — | — | — | 470 | — | — | 44.00 | 42.40 | 45.60 | — |
| — | — | 0.18 | — | +0.00 | 53.2% | 475 | 53.2% | -1.00 | 49.17 | 47.15 | 51.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 58.0% | 480 | 58.0% | -1.00 | 54.20 | 52.20 | 56.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 63.1% | 485 | 63.1% | -1.00 | 58.92 | 57.20 | 60.65 | — |
| — | 0.01 | 0.26 | 0.14 | +0.00 | 67.8% | 490 | 67.8% | -1.00 | 64.25 | 62.40 | 66.10 | — |
| — | — | 4.90 | — | — | — | 495 | 71.2% | -1.00 | 69.15 | 67.25 | 71.05 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 500 | 72.9% | -1.00 | 74.03 | 72.40 | 75.65 | — |
| — | — | 4.90 | — | +0.00 | 72.7% | 505 | 72.7% | -1.00 | 79.40 | 77.65 | 81.15 | — |
| — | — | 0.01 | — | +0.00 | 70.8% | 510 | 70.8% | -1.00 | 84.25 | 82.30 | 86.20 | — |
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.