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 | |
| — | 83.55 | 87.50 | 85.53 | +1.00 | 39.8% | 340 | 39.8% | -0.00 | — | — | 3.85 | — |
| — | 78.40 | 82.45 | 80.42 | +1.00 | 38.7% | 345 | 38.7% | -0.00 | — | — | 3.65 | — |
| — | 73.40 | 77.50 | 75.45 | +1.00 | 37.7% | 350 | 37.7% | -0.00 | — | — | 3.85 | — |
| — | 68.60 | 72.55 | 70.58 | +1.00 | 36.7% | 355 | 36.7% | -0.00 | — | — | 3.65 | — |
| — | 63.55 | 67.50 | 65.53 | +1.00 | 35.8% | 360 | 35.8% | -0.00 | — | — | 3.65 | — |
| — | 58.70 | 62.55 | 60.62 | +0.99 | 34.9% | 365 | 34.9% | -0.01 | — | — | 3.65 | — |
| — | 53.90 | 57.65 | 55.77 | +0.99 | 34.1% | 370 | 34.1% | -0.01 | 0.65 | 0.08 | 1.22 | — |
| — | 48.75 | 52.65 | 50.70 | +0.99 | 33.3% | 375 | 33.3% | -0.01 | — | — | 0.87 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 43.85 | 47.75 | 45.80 | +0.98 | 32.7% | 380 | 32.7% | -0.02 | — | — | 1.04 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 38.95 | 42.80 | 40.88 | +0.97 | 32.0% | 385 | 32.0% | -0.03 | — | — | 0.87 | — |
| — | 36.55 | 40.50 | 38.52 | +0.96 | 31.7% | 387.5 | 31.7% | -0.04 | — | — | 3.35 | 0 |
| 2 | 34.15 | 38.10 | 36.12 | +0.95 | 31.5% | 390 | 31.5% | -0.05 | 0.52 | 0.08 | 0.95 | — |
| — | 31.60 | 35.75 | 33.67 | +0.93 | 31.2% | 392.5 | 31.2% | -0.06 | 1.93 | 0.10 | 3.75 | — |
| — | 29.15 | 33.50 | 31.32 | +0.92 | 31.0% | 395 | 31.0% | -0.08 | 0.90 | 0.05 | 1.74 | — |
| — | 27.75 | 31.15 | 29.45 | +0.90 | 30.8% | 397.5 | 30.8% | -0.10 | 2.06 | 0.98 | 3.15 | — |
| — | 25.35 | 29.00 | 27.18 | +0.88 | 30.6% | 400 | 30.6% | -0.12 | 1.04 | 0.20 | 1.89 | — |
| — | 23.10 | 27.00 | 25.05 | +0.86 | 30.4% | 402.5 | 30.4% | -0.14 | 2.27 | 0.15 | 4.40 | — |
| — | 20.50 | 23.90 | 22.20 | +0.83 | 30.2% | 405 | 30.2% | -0.17 | 2.12 | 1.87 | 2.36 | — |
| — | 18.45 | 22.75 | 20.60 | +0.80 | 30.1% | 407.5 | 30.1% | -0.20 | 2.55 | 0.45 | 4.65 | — |
| — | 17.70 | 20.80 | 19.25 | +0.77 | 29.9% | 410 | 29.9% | -0.23 | 3.97 | 2.54 | 5.40 | — |
| — | 15.55 | 18.05 | 16.80 | +0.73 | 29.8% | 412.5 | 29.8% | -0.27 | 3.64 | 1.53 | 5.75 | — |
| — | 13.75 | 17.00 | 15.38 | +0.69 | 29.8% | 415 | 29.8% | -0.31 | 4.50 | 2.45 | 6.55 | — |
| — | 12.45 | 15.50 | 13.97 | +0.65 | 29.7% | 417.5 | 29.7% | -0.35 | 5.97 | 4.60 | 7.35 | — |
| — | 10.65 | 13.95 | 12.30 | +0.61 | 29.6% | 420 | 29.6% | -0.39 | 5.35 | 4.15 | 6.55 | — |
| — | 9.05 | 11.85 | 10.45 | +0.56 | 29.6% | 422.5 | 29.6% | -0.44 | 7.38 | 5.35 | 9.40 | — |
| — | 8.65 | 11.25 | 9.95 | +0.52 | 29.6% | 425 | 29.6% | -0.48 | 8.62 | 7.70 | 9.55 | — |
| — | 5.85 | 10.00 | 7.92 | +0.47 | 29.6% | 427.5 | 29.6% | -0.53 | 9.82 | 7.85 | 11.80 | — |
| — | 4.80 | 9.00 | 6.90 | +0.43 | 29.6% | 430 | 29.6% | -0.58 | 11.43 | 10.05 | 12.80 | — |
| — | 3.75 | 8.00 | 5.88 | +0.38 | 29.6% | 432.5 | 29.6% | -0.62 | 12.55 | 10.80 | 14.30 | — |
| — | 4.45 | 5.90 | 5.17 | +0.34 | 29.7% | 435 | 29.7% | -0.66 | 14.75 | 13.10 | 16.40 | — |
| — | 2.13 | 6.40 | 4.26 | +0.30 | 29.8% | 437.5 | 29.8% | -0.70 | 16.45 | 14.80 | 18.10 | — |
| — | 1.30 | 5.75 | 3.52 | +0.27 | 29.8% | 440 | 29.8% | -0.74 | 18.43 | 16.85 | 20.00 | — |
| — | 2.39 | 5.00 | 3.69 | +0.23 | 29.9% | 442.5 | 29.9% | -0.78 | 20.32 | 18.65 | 22.00 | — |
| — | 1.08 | 3.50 | 2.29 | +0.20 | 30.1% | 445 | 30.1% | -0.81 | 22.32 | 20.65 | 24.00 | — |
| — | 1.61 | 4.95 | 3.28 | +0.17 | 30.2% | 447.5 | 30.2% | -0.84 | 24.35 | 22.70 | 26.00 | — |
| — | 0.24 | 4.25 | 2.25 | +0.15 | 30.3% | 450 | 30.3% | -0.86 | 26.57 | 25.05 | 28.10 | — |
| — | 0.03 | 3.95 | 1.99 | +0.13 | 30.5% | 452.5 | 30.5% | -0.88 | 28.88 | 27.25 | 30.50 | — |
| — | 1.00 | 3.80 | 2.40 | +0.11 | 30.6% | 455 | 30.6% | -0.90 | 31.07 | 29.45 | 32.70 | — |
| — | 0.38 | 3.75 | 2.06 | +0.09 | 30.8% | 457.5 | 30.8% | -0.92 | 33.08 | 31.15 | 35.00 | — |
| — | 0.25 | 2.57 | 1.41 | +0.08 | 31.0% | 460 | 31.0% | -0.93 | 35.48 | 33.45 | 37.50 | — |
| — | — | 2.52 | — | +0.06 | 31.2% | 462.5 | 31.2% | -0.95 | 37.83 | 35.90 | 39.75 | — |
| — | 0.27 | 3.80 | 2.04 | +0.05 | 31.4% | 465 | 31.4% | -0.96 | 40.23 | 38.25 | 42.20 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | — | 1.31 | — | +0.04 | 31.8% | 470 | 31.8% | -0.98 | 45.08 | 43.15 | 47.00 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | — | 2.70 | — | +0.03 | 32.3% | 475 | 32.3% | -0.99 | 50.08 | 48.15 | 52.00 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | — | 2.06 | — | +0.02 | 32.7% | 480 | 32.7% | -1.00 | 55.08 | 53.05 | 57.10 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 0.01 | 3.65 | 1.83 | +0.01 | 33.2% | 485 | 33.2% | -1.00 | 60.05 | 58.10 | 62.00 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 0.01 | 2.64 | 1.32 | +0.01 | 33.7% | 490 | 33.7% | -1.00 | 65.05 | 63.10 | 67.00 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 0.01 | 1.39 | 0.70 | +0.01 | 34.2% | 495 | 34.2% | -1.00 | 70.05 | 68.10 | 72.00 | — |
| — | — | 1.06 | — | +0.00 | 34.7% | 500 | 34.7% | -1.00 | 75.05 | 73.10 | 77.00 | — |
| — | — | 3.65 | — | +0.00 | 35.1% | 505 | 35.1% | -1.00 | 80.05 | 78.10 | 82.00 | — |
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.