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 | |
| — | 80.90 | 84.85 | 82.88 | +0.99 | 34.9% | 345 | 34.9% | -0.01 | — | — | 4.90 | — |
| — | 76.05 | 80.00 | 78.03 | +0.98 | 34.6% | 350 | 34.6% | -0.02 | 0.88 | 0.06 | 1.69 | 0 |
| 0 | 71.20 | 75.15 | 73.17 | +0.97 | 34.3% | 355 | 34.3% | -0.03 | 0.94 | 0.04 | 1.84 | — |
| — | 66.45 | 70.35 | 68.40 | — | — | 360 | 33.9% | -0.03 | — | — | 4.90 | — |
| — | 61.90 | 65.55 | 63.73 | +0.96 | 33.6% | 365 | — | — | 1.54 | 0.19 | 2.90 | — |
| — | 57.20 | 60.85 | 59.02 | +0.94 | 33.3% | 370 | 33.3% | -0.06 | 1.44 | 0.72 | 2.15 | — |
| — | 52.45 | 56.25 | 54.35 | +0.92 | 33.0% | 375 | 33.0% | -0.08 | 2.29 | 0.83 | 3.75 | — |
| — | 48.05 | 52.00 | 50.02 | +0.90 | 32.8% | 380 | 32.8% | -0.10 | 2.40 | 1.26 | 3.55 | — |
| — | 43.70 | 47.50 | 45.60 | +0.88 | 32.5% | 385 | 32.5% | -0.12 | 3.48 | 1.90 | 5.05 | — |
| — | 39.35 | 43.45 | 41.40 | +0.85 | 32.3% | 390 | 32.3% | -0.15 | 3.73 | 1.75 | 5.70 | — |
| — | 35.25 | 39.35 | 37.30 | +0.82 | 32.1% | 395 | 32.1% | -0.18 | 5.15 | 3.30 | 7.00 | — |
| — | 31.25 | 35.45 | 33.35 | +0.78 | 31.9% | 400 | 31.9% | -0.22 | 5.75 | 3.70 | 7.80 | — |
| — | 27.70 | 31.90 | 29.80 | +0.74 | 31.8% | 405 | 31.8% | -0.26 | 7.12 | 5.05 | 9.20 | — |
| — | 24.15 | 28.00 | 26.07 | +0.70 | 31.7% | 410 | 31.7% | -0.31 | 8.43 | 6.65 | 10.20 | — |
| — | 20.95 | 24.50 | 22.73 | +0.65 | 31.6% | 415 | 31.6% | -0.36 | 10.40 | 8.55 | 12.25 | — |
| — | 17.90 | 21.90 | 19.90 | +0.60 | 31.5% | 420 | 31.5% | -0.41 | 12.18 | 10.45 | 13.90 | — |
| — | 15.90 | 17.65 | 16.77 | +0.55 | 31.5% | 425 | 31.5% | -0.46 | 14.50 | 12.50 | 16.50 | — |
| — | 12.45 | 16.55 | 14.50 | +0.49 | 31.5% | 430 | 31.5% | -0.51 | 17.00 | 15.00 | 19.00 | — |
| — | 10.30 | 14.25 | 12.28 | +0.44 | 31.5% | 435 | 31.5% | -0.56 | 19.80 | 17.80 | 21.80 | — |
| — | 8.45 | 12.50 | 10.47 | +0.39 | 31.5% | 440 | 31.5% | -0.61 | 22.80 | 20.85 | 24.75 | — |
| — | 6.55 | 9.50 | 8.03 | +0.35 | 31.6% | 445 | 31.6% | -0.66 | 26.05 | 24.55 | 27.55 | — |
| — | 5.15 | 9.30 | 7.22 | +0.30 | 31.7% | 450 | 31.7% | -0.71 | 29.60 | 27.45 | 31.75 | — |
| — | 3.75 | 7.95 | 5.85 | +0.26 | 31.7% | 455 | 31.7% | -0.75 | 33.50 | 31.50 | 35.50 | — |
| — | 3.25 | 6.00 | 4.62 | +0.23 | 31.8% | 460 | 31.8% | -0.79 | 37.27 | 35.05 | 39.50 | — |
| — | 2.37 | 5.75 | 4.06 | +0.19 | 32.0% | 465 | — | — | 41.42 | 39.05 | 43.80 | — |
| — | 1.65 | 5.35 | 3.50 | +0.16 | 32.1% | 470 | — | — | 45.80 | 43.60 | 48.00 | — |
| — | 1.69 | 3.80 | 2.75 | +0.14 | 32.2% | 475 | 32.2% | -0.88 | 50.25 | 48.00 | 52.50 | — |
| — | 0.10 | 3.90 | 2.00 | +0.12 | 32.4% | 480 | 32.4% | -0.90 | 54.95 | 52.95 | 56.95 | — |
| — | — | 3.65 | — | +0.10 | 32.5% | 485 | — | — | 59.62 | 57.65 | 61.60 | — |
| — | — | 2.70 | — | — | — | 490 | 32.6% | -0.94 | 64.42 | 62.40 | 66.45 | — |
| — | — | 2.58 | — | — | — | 495 | — | — | 69.15 | 67.20 | 71.10 | — |
| — | 0.01 | 2.07 | 1.04 | — | — | 500 | — | — | 74.03 | 72.10 | 75.95 | — |
| — | — | 4.90 | — | — | — | 505 | — | — | 78.95 | 77.00 | 80.90 | — |
| — | 0.03 | 1.87 | 0.95 | — | — | 510 | — | — | 83.85 | 81.80 | 85.90 | — |
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.