Spot 424.79
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.35 | 88.30 | 86.33 | +0.98 | 37.4% | 340 | 37.4% | -0.02 | — | — | 1.31 | — |
| — | 79.50 | 83.45 | 81.47 | +0.98 | 36.7% | 345 | 36.7% | -0.03 | — | — | 2.48 | — |
| — | 74.50 | 78.50 | 76.50 | +0.97 | 36.0% | 350 | 36.0% | -0.03 | 0.90 | 0.12 | 1.67 | — |
| — | 69.70 | 73.70 | 71.70 | +0.97 | 35.4% | 355 | 35.4% | -0.04 | 2.12 | 0.20 | 4.05 | — |
| — | 65.00 | 68.85 | 66.92 | +0.96 | 34.8% | 360 | 34.8% | -0.05 | 1.76 | 0.95 | 2.58 | — |
| — | 60.80 | 64.15 | 62.48 | +0.95 | 34.3% | 365 | 34.3% | -0.06 | 1.28 | 0.30 | 2.26 | — |
| — | 55.45 | 59.75 | 57.60 | +0.93 | 33.8% | 370 | 33.8% | -0.08 | 2.17 | 1.25 | 3.10 | — |
| — | 51.50 | 55.15 | 53.33 | +0.91 | 33.4% | 375 | 33.4% | -0.10 | 1.16 | 0.01 | 2.30 | — |
| — | 46.95 | 50.80 | 48.88 | +0.89 | 33.0% | 380 | 33.0% | -0.12 | 2.31 | 1.70 | 2.91 | — |
| — | 42.00 | 46.45 | 44.23 | +0.87 | 32.6% | 385 | 32.6% | -0.15 | 3.75 | 2.06 | 5.45 | — |
| — | 37.75 | 42.00 | 39.88 | +0.84 | 32.3% | 390 | 32.3% | -0.18 | 4.66 | 2.91 | 6.40 | — |
| — | 33.95 | 38.00 | 35.98 | +0.81 | 32.0% | 395 | 32.0% | -0.21 | 5.15 | 3.00 | 7.30 | — |
| — | 30.65 | 34.25 | 32.45 | +0.77 | 31.8% | 400 | 31.8% | -0.25 | 5.47 | 4.15 | 6.80 | — |
| — | 26.10 | 30.80 | 28.45 | +0.73 | 31.6% | 405 | 31.6% | -0.30 | 8.05 | 5.80 | 10.30 | — |
| — | 22.85 | 27.20 | 25.02 | +0.68 | 31.4% | 410 | 31.4% | -0.34 | 9.57 | 7.50 | 11.65 | — |
| — | 19.70 | 24.00 | 21.85 | +0.63 | 31.3% | 415 | 31.3% | -0.39 | 11.60 | 9.50 | 13.70 | — |
| — | 19.15 | 22.50 | 20.82 | +0.61 | 31.2% | 417.5 | 31.2% | -0.42 | 12.62 | 10.50 | 14.75 | — |
| — | 18.05 | 21.10 | 19.57 | +0.58 | 31.2% | 420 | 31.2% | -0.44 | 13.85 | 12.10 | 15.60 | — |
| — | 15.85 | 19.15 | 17.50 | +0.56 | 31.1% | 422.5 | 31.1% | -0.47 | 14.93 | 13.40 | 16.45 | — |
| — | 14.15 | 18.40 | 16.27 | +0.53 | 31.1% | 425 | 31.1% | -0.49 | 16.55 | 14.55 | 18.55 | — |
| — | 12.85 | 17.15 | 15.00 | +0.51 | 31.1% | 427.5 | 31.1% | -0.52 | 17.57 | 15.50 | 19.65 | — |
| — | 11.70 | 16.00 | 13.85 | +0.48 | 31.0% | 430 | 31.0% | -0.54 | 18.68 | 16.70 | 20.65 | — |
| — | 11.65 | 14.90 | 13.28 | +0.45 | 31.0% | 432.5 | 31.0% | -0.57 | 20.30 | 18.15 | 22.45 | — |
| — | 11.50 | 13.85 | 12.68 | +0.43 | 31.0% | 435 | 31.0% | -0.59 | 22.35 | 20.60 | 24.10 | — |
| — | 10.00 | 12.90 | 11.45 | +0.41 | 31.0% | 437.5 | 31.0% | -0.62 | 23.52 | 21.35 | 25.70 | — |
| — | 8.80 | 10.15 | 9.47 | +0.38 | 31.0% | 440 | 31.0% | -0.64 | 25.23 | 23.00 | 27.45 | — |
| — | 7.70 | 11.45 | 9.57 | +0.36 | 31.1% | 442.5 | 31.1% | -0.66 | 26.80 | 24.60 | 29.00 | — |
| — | 6.15 | 10.00 | 8.07 | +0.33 | 31.1% | 445 | 31.1% | -0.68 | 29.05 | 27.15 | 30.95 | — |
| — | 5.85 | 9.70 | 7.78 | +0.31 | 31.1% | 447.5 | 31.1% | -0.71 | 30.93 | 29.15 | 32.70 | — |
| — | 6.00 | 7.35 | 6.67 | +0.29 | 31.1% | 450 | 31.1% | -0.73 | 32.23 | 30.10 | 34.35 | — |
| — | 4.15 | 8.40 | 6.28 | +0.27 | 31.2% | 452.5 | 31.2% | -0.75 | 34.73 | 32.95 | 36.50 | — |
| — | 3.55 | 7.85 | 5.70 | +0.25 | 31.2% | 455 | 31.2% | -0.76 | 36.12 | 34.00 | 38.25 | — |
| — | 3.00 | 7.50 | 5.25 | +0.23 | 31.3% | 457.5 | 31.3% | -0.78 | 38.20 | 35.90 | 40.50 | — |
| — | 2.57 | 5.50 | 4.04 | +0.22 | 31.3% | 460 | 31.3% | -0.80 | 40.25 | 38.00 | 42.50 | — |
| — | 2.53 | 6.40 | 4.46 | +0.20 | 31.4% | 462.5 | 31.4% | -0.81 | 42.33 | 40.15 | 44.50 | — |
| — | 1.73 | 6.00 | 3.87 | +0.18 | 31.5% | 465 | 31.5% | -0.83 | 44.38 | 42.25 | 46.50 | — |
| — | 1.20 | 4.05 | 2.62 | +0.16 | 31.6% | 470 | 31.6% | -0.85 | 48.80 | 46.60 | 51.00 | — |
| — | 0.82 | 4.85 | 2.83 | +0.13 | 31.8% | 475 | 31.8% | -0.88 | 53.25 | 51.00 | 55.50 | — |
| — | 0.45 | 4.00 | 2.23 | +0.11 | 31.9% | 480 | 31.9% | -0.90 | 57.77 | 55.70 | 59.85 | — |
| — | 0.37 | 3.90 | 2.13 | +0.09 | 32.1% | 485 | 32.1% | -0.91 | 62.40 | 60.30 | 64.50 | — |
| — | — | 3.65 | — | +0.08 | 32.3% | 490 | 32.3% | -0.93 | 67.25 | 65.00 | 69.50 | — |
| — | 0.10 | 3.20 | 1.65 | +0.06 | 32.5% | 495 | 32.5% | -0.94 | 71.80 | 69.70 | 73.90 | — |
| — | 0.36 | 1.20 | 0.78 | +0.05 | 32.8% | 500 | 32.8% | -0.95 | 76.70 | 74.50 | 78.90 | — |
| — | — | 2.72 | — | +0.04 | 33.0% | 505 | 33.0% | -0.96 | 81.38 | 79.25 | 83.50 | — |
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.