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 | |
| — | 79.50 | 83.35 | 81.42 | +1.00 | 47.8% | 345 | 47.8% | -0.00 | — | — | 3.40 | — |
| — | 74.75 | 78.40 | 76.58 | +1.00 | 45.3% | 350 | 45.3% | -0.00 | — | — | 3.40 | — |
| — | 70.05 | 73.40 | 71.72 | — | — | 355 | 43.2% | -0.00 | — | — | 3.40 | — |
| — | 64.80 | 68.40 | 66.60 | +1.00 | 41.2% | 360 | — | — | — | — | 2.30 | — |
| — | 59.60 | 63.45 | 61.52 | — | — | 365 | 39.5% | -0.01 | 0.73 | 0.02 | 1.44 | — |
| — | 54.85 | 58.75 | 56.80 | +0.99 | 37.8% | 370 | 37.8% | -0.01 | — | — | 1.70 | — |
| — | 49.70 | 53.85 | 51.77 | — | — | 375 | 36.3% | -0.01 | 0.80 | 0.09 | 1.50 | — |
| — | 47.30 | 51.10 | 49.20 | +0.99 | 35.5% | 377.5 | 35.5% | -0.01 | — | — | 3.50 | — |
| — | 44.80 | 48.65 | 46.73 | +0.98 | 34.8% | 380 | 34.8% | -0.02 | 1.34 | 0.05 | 2.64 | — |
| — | 42.40 | 46.20 | 44.30 | +0.98 | 31.7% | 382.5 | 34.1% | -0.02 | — | — | 3.55 | — |
| — | 39.90 | 43.75 | 41.83 | +0.98 | 33.4% | 385 | 33.4% | -0.02 | — | — | 1.65 | — |
| — | 37.55 | 41.35 | 39.45 | — | — | 387.5 | 32.7% | -0.03 | — | — | 3.60 | — |
| — | 35.10 | 39.25 | 37.17 | +0.97 | 32.1% | 390 | 32.1% | -0.03 | — | — | 1.13 | — |
| — | 32.80 | 36.60 | 34.70 | — | — | 392.5 | 31.5% | -0.04 | — | — | 1.98 | — |
| — | 30.35 | 34.20 | 32.27 | +0.95 | 30.9% | 395 | — | — | 1.17 | 0.15 | 2.19 | — |
| 0 | 28.00 | 31.85 | 29.93 | +0.93 | 30.4% | 397.5 | 30.4% | -0.07 | — | — | 3.80 | — |
| 25 | 25.90 | 29.55 | 27.73 | +0.92 | 29.9% | 400 | 29.9% | -0.08 | 1.77 | 0.45 | 3.10 | 27 |
| 3 | 23.40 | 27.30 | 25.35 | +0.90 | 29.5% | 402.5 | 29.5% | -0.10 | 2.12 | 0.20 | 4.05 | 8 |
| 28 | 21.30 | 25.35 | 23.32 | +0.88 | 29.1% | 405 | 29.1% | -0.12 | 2.35 | 0.50 | 4.20 | 22 |
| — | 19.15 | 22.50 | 20.82 | — | — | 407.5 | — | — | — | — | 4.35 | — |
| — | 16.90 | 21.00 | 18.95 | — | — | 410 | 28.5% | -0.18 | 2.77 | 1.00 | 4.55 | — |
| — | 15.05 | 18.50 | 16.77 | — | — | 412.5 | — | — | 2.89 | 1.78 | 4.00 | — |
| — | 12.95 | 16.90 | 14.93 | +0.74 | 28.1% | 415 | 28.1% | -0.26 | 3.42 | 1.35 | 5.50 | — |
| — | 11.50 | 15.50 | 13.50 | +0.70 | 27.9% | 417.5 | 27.9% | -0.30 | 4.45 | 2.60 | 6.30 | — |
| — | 9.55 | 13.50 | 11.53 | +0.65 | 27.8% | 420 | 27.8% | -0.35 | 4.88 | 3.70 | 6.05 | — |
| — | 7.85 | 12.00 | 9.93 | +0.60 | 27.8% | 422.5 | 27.8% | -0.40 | 5.80 | 4.35 | 7.25 | — |
| — | 7.80 | 9.65 | 8.72 | +0.55 | 27.8% | 425 | 27.8% | -0.46 | 6.97 | 5.45 | 8.50 | — |
| — | 5.75 | 9.50 | 7.62 | +0.49 | 27.8% | 427.5 | 27.8% | -0.51 | 8.35 | 6.35 | 10.35 | — |
| — | 5.80 | 6.85 | 6.33 | +0.44 | 27.8% | 430 | 27.8% | -0.57 | 9.97 | 7.95 | 12.00 | — |
| — | 3.95 | 7.50 | 5.72 | +0.39 | 27.8% | 432.5 | 27.8% | -0.62 | 11.30 | 9.35 | 13.25 | — |
| — | 4.05 | 5.15 | 4.60 | +0.34 | 27.9% | 435 | 27.9% | -0.67 | 12.88 | 10.95 | 14.80 | — |
| — | 1.37 | 5.40 | 3.38 | +0.29 | 28.0% | 437.5 | 28.0% | -0.71 | 14.53 | 12.45 | 16.60 | — |
| — | 1.06 | 3.00 | 2.03 | +0.25 | 28.1% | 440 | 28.1% | -0.76 | 16.45 | 14.55 | 18.35 | — |
| — | 0.25 | 4.55 | 2.40 | +0.21 | 28.3% | 442.5 | 28.3% | -0.79 | 18.40 | 16.50 | 20.30 | — |
| — | 0.40 | 4.40 | 2.40 | +0.18 | 28.5% | 445 | 28.5% | -0.83 | 20.50 | 18.50 | 22.50 | — |
| — | 0.61 | 4.15 | 2.38 | +0.15 | 28.7% | 447.5 | 28.7% | -0.86 | 22.65 | 20.65 | 24.65 | — |
| — | 0.46 | 3.40 | 1.93 | — | — | 450 | 28.9% | -0.89 | 24.77 | 22.55 | 27.00 | — |
| — | — | — | — | +0.10 | 29.1% | 452.5 | 29.1% | -0.91 | — | — | — | — |
| — | 0.02 | 4.05 | 2.04 | +0.08 | 29.4% | 455 | 29.4% | -0.93 | 29.50 | 27.50 | 31.50 | — |
| — | — | — | — | +0.07 | 29.7% | 457.5 | 29.7% | -0.94 | — | — | — | — |
| — | 0.03 | 0.90 | 0.47 | +0.06 | 29.9% | 460 | — | — | 34.20 | 32.15 | 36.25 | — |
| — | — | — | — | — | — | 462.5 | 30.3% | -0.97 | — | — | — | — |
| — | — | 4.90 | — | +0.04 | 30.6% | 465 | 30.6% | -0.97 | 39.27 | 37.20 | 41.35 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | — | 4.90 | — | +0.03 | 31.3% | 470 | 31.3% | -0.99 | 44.20 | 42.15 | 46.25 | — |
| — | — | — | — | — | — | 472.5 | 31.6% | -0.99 | — | — | — | — |
| — | — | 4.90 | — | — | — | 475 | — | — | 49.02 | 46.85 | 51.20 | — |
| — | — | — | — | — | — | 477.5 | 32.4% | -1.00 | — | — | — | — |
| — | — | 3.75 | — | +0.01 | 32.8% | 480 | — | — | 54.12 | 52.05 | 56.20 | — |
| — | — | — | — | +0.01 | 33.1% | 482.5 | 33.1% | -1.00 | — | — | — | — |
| — | — | 3.55 | — | — | — | 485 | — | — | 59.12 | 57.05 | 61.20 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | — | 3.70 | — | — | — | 490 | — | — | 64.10 | 62.05 | 66.15 | — |
| — | — | 4.90 | — | +0.00 | 35.0% | 495 | 35.0% | -1.00 | 69.08 | 67.00 | 71.15 | — |
| — | — | 4.90 | — | +0.00 | 35.6% | 500 | 35.6% | -1.00 | 74.00 | 72.00 | 76.00 | — |
| — | — | 4.90 | — | +0.00 | 36.2% | 505 | 36.2% | -1.00 | 79.03 | 77.00 | 81.05 | — |
| — | — | 4.90 | — | +0.00 | 36.6% | 510 | 36.6% | -1.00 | 84.03 | 82.00 | 86.05 | — |
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.