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 | |
| — | 83.40 | 87.15 | 85.28 | +1.00 | 42.5% | 340 | 42.5% | +0.00 | — | — | 3.60 | — |
| — | 78.10 | 82.15 | 80.12 | +1.00 | 40.9% | 345 | 40.9% | +0.00 | — | — | 3.60 | — |
| — | 73.25 | 77.20 | 75.22 | +1.00 | 39.4% | 350 | 39.4% | -0.00 | — | — | 3.50 | — |
| — | 68.10 | 72.15 | 70.12 | +1.00 | 38.0% | 355 | 38.0% | -0.00 | — | — | 3.60 | — |
| — | 63.10 | 67.15 | 65.12 | +1.00 | 36.7% | 360 | 36.7% | -0.00 | — | — | 1.25 | — |
| — | 58.10 | 62.15 | 60.12 | +1.00 | 35.4% | 365 | 35.4% | -0.00 | — | — | 3.60 | — |
| — | 53.10 | 57.15 | 55.12 | +1.00 | 34.3% | 370 | 34.3% | -0.00 | — | — | 1.95 | — |
| — | 48.10 | 52.15 | 50.12 | +1.00 | 33.3% | 375 | 33.3% | -0.00 | — | — | 3.60 | — |
| — | 45.70 | 49.70 | 47.70 | +1.00 | 32.8% | 377.5 | 32.8% | -0.00 | — | — | 3.60 | — |
| — | 43.30 | 47.25 | 45.27 | +1.00 | 32.4% | 380 | 32.4% | -0.00 | — | — | 2.70 | — |
| — | 40.95 | 44.75 | 42.85 | +1.00 | 32.1% | 382.5 | 32.1% | -0.00 | — | — | 3.65 | — |
| — | 38.20 | 42.20 | 40.20 | +1.00 | 31.7% | 385 | 31.7% | -0.00 | — | — | 0.16 | — |
| — | 35.65 | 39.70 | 37.67 | +1.00 | 31.4% | 387.5 | 31.4% | -0.00 | — | — | 3.65 | — |
| — | 33.20 | 37.30 | 35.25 | +1.00 | 31.2% | 390 | 31.2% | -0.00 | — | — | 3.65 | — |
| — | 30.90 | 34.75 | 32.83 | +0.99 | 30.9% | 392.5 | 30.9% | -0.01 | — | — | 3.65 | — |
| — | 28.60 | 32.30 | 30.45 | +0.99 | 30.8% | 395 | 30.8% | -0.01 | — | — | 0.50 | — |
| — | 26.25 | 29.85 | 28.05 | +0.98 | 30.6% | 397.5 | 30.6% | -0.02 | — | — | 3.70 | — |
| — | 23.50 | 27.75 | 25.62 | +0.97 | 30.5% | 400 | 30.5% | -0.03 | — | — | 1.00 | — |
| — | 21.00 | 25.10 | 23.05 | +0.96 | 30.5% | 402.5 | 30.5% | -0.04 | — | — | 1.50 | — |
| — | 18.75 | 22.75 | 20.75 | +0.94 | 30.5% | 405 | 30.5% | -0.06 | 0.61 | 0.11 | 1.11 | — |
| — | 16.55 | 20.45 | 18.50 | +0.91 | 30.5% | 407.5 | 30.5% | -0.09 | — | — | 1.03 | — |
| — | 14.00 | 18.50 | 16.25 | +0.87 | 30.6% | 410 | 30.6% | -0.13 | 2.04 | 0.22 | 3.85 | — |
| — | 12.00 | 16.25 | 14.12 | +0.83 | 30.7% | 412.5 | 30.7% | -0.17 | 1.39 | 0.83 | 1.95 | — |
| — | 10.65 | 14.50 | 12.57 | +0.78 | 30.8% | 415 | 30.8% | -0.22 | 2.29 | 0.98 | 3.60 | — |
| — | 8.00 | 11.65 | 9.82 | +0.72 | 31.0% | 417.5 | 31.0% | -0.28 | 2.58 | 2.15 | 3.00 | — |
| — | 7.60 | 11.00 | 9.30 | +0.65 | 31.1% | 420 | 31.1% | -0.35 | 3.30 | 2.60 | 4.00 | — |
| — | 5.00 | 9.35 | 7.17 | +0.58 | 31.3% | 422.5 | 31.3% | -0.42 | 4.00 | 3.00 | 5.00 | — |
| — | 3.55 | 7.95 | 5.75 | +0.51 | 31.6% | 425 | 31.6% | -0.49 | 6.25 | 4.80 | 7.70 | — |
| — | 2.60 | 6.90 | 4.75 | +0.44 | 31.9% | 427.5 | 31.9% | -0.56 | 6.90 | 5.85 | 7.95 | — |
| — | 1.66 | 5.85 | 3.75 | +0.37 | 32.2% | 430 | 32.2% | -0.63 | 8.57 | 7.15 | 10.00 | — |
| — | 1.42 | 4.55 | 2.98 | +0.31 | 32.6% | 432.5 | 32.6% | -0.69 | 10.55 | 9.05 | 12.05 | — |
| — | — | 3.80 | — | +0.26 | 33.1% | 435 | 33.1% | -0.74 | 11.75 | 10.60 | 12.90 | — |
| — | 0.09 | 2.11 | 1.10 | +0.21 | 33.6% | 437.5 | 33.6% | -0.79 | 14.30 | 12.70 | 15.90 | — |
| — | 0.81 | 4.50 | 2.65 | +0.17 | 34.2% | 440 | 34.2% | -0.83 | 16.35 | 14.65 | 18.05 | — |
| — | — | 3.85 | — | +0.14 | 34.8% | 442.5 | 34.8% | -0.87 | 18.48 | 16.60 | 20.35 | — |
| — | 0.14 | 2.96 | 1.55 | +0.11 | 35.4% | 445 | 35.4% | -0.89 | 20.85 | 19.20 | 22.50 | — |
| — | — | 1.67 | — | +0.09 | 36.1% | 447.5 | 36.1% | -0.91 | 22.90 | 20.95 | 24.85 | — |
| — | — | 1.50 | — | +0.07 | 36.9% | 450 | 36.9% | -0.93 | 25.30 | 23.35 | 27.25 | — |
| — | — | 1.72 | — | +0.06 | 37.7% | 452.5 | 37.7% | -0.95 | 27.68 | 25.75 | 29.60 | — |
| — | — | 1.11 | — | +0.05 | 38.5% | 455 | 38.5% | -0.96 | 30.15 | 28.20 | 32.10 | — |
| — | 0.02 | 1.28 | 0.65 | +0.04 | 39.3% | 457.5 | 39.3% | -0.97 | 32.62 | 30.65 | 34.60 | — |
| — | — | 1.70 | — | +0.03 | 40.2% | 460 | 40.2% | -0.97 | 35.05 | 33.10 | 37.00 | — |
| — | — | 3.45 | — | +0.03 | 41.1% | 462.5 | 41.1% | -0.98 | 37.58 | 35.65 | 39.50 | — |
| — | — | 2.27 | — | +0.02 | 42.0% | 465 | 42.0% | -0.98 | 40.15 | 38.10 | 42.20 | — |
| — | — | 3.65 | — | +0.02 | 43.0% | 467.5 | 43.0% | -0.99 | 42.60 | 40.60 | 44.60 | — |
| — | — | 1.41 | — | +0.01 | 43.9% | 470 | 43.9% | -0.99 | 45.05 | 43.10 | 47.00 | — |
| — | — | 3.65 | — | +0.01 | 44.9% | 472.5 | 44.9% | -0.99 | 47.55 | 45.60 | 49.50 | — |
| — | — | 2.70 | — | +0.01 | 45.9% | 475 | 45.9% | -1.00 | 50.05 | 48.10 | 52.00 | — |
| — | 0.01 | 3.65 | 1.83 | +0.01 | 46.9% | 477.5 | 46.9% | -1.00 | 52.52 | 50.60 | 54.45 | — |
| — | 0.01 | 0.50 | 0.26 | +0.01 | 47.9% | 480 | 47.9% | -1.00 | 55.05 | 53.10 | 57.00 | — |
| — | 0.01 | 3.65 | 1.83 | +0.01 | 48.9% | 482.5 | 48.9% | -1.00 | 57.55 | 55.60 | 59.50 | — |
| — | 0.01 | 4.30 | 2.15 | +0.01 | 49.8% | 485 | 49.8% | -1.00 | 60.05 | 58.10 | 62.00 | — |
| — | 0.01 | 3.60 | 1.80 | +0.00 | 50.7% | 487.5 | 50.7% | -1.00 | 62.55 | 60.60 | 64.50 | — |
| — | 0.01 | 3.50 | 1.75 | +0.00 | 51.6% | 490 | 51.6% | -1.00 | 65.05 | 63.10 | 67.00 | — |
| — | 0.01 | 3.60 | 1.80 | +0.00 | 53.2% | 495 | 53.2% | -1.00 | 70.05 | 68.10 | 72.00 | — |
| — | 0.01 | 3.60 | 1.80 | +0.00 | 54.4% | 500 | 54.4% | -1.00 | 75.00 | 73.10 | 76.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 55.3% | 505 | 55.3% | -1.00 | 80.03 | 78.10 | 81.95 | — |
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.