Spot 423.90
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 83.00 | 90.60 | 86.80 | +0.96 | 48.4% | 340 | 48.4% | -0.04 | 2.52 | 0.45 | 4.60 | — |
| — | 78.00 | 85.90 | 81.95 | +0.95 | 48.1% | 345 | 48.1% | -0.05 | 1.90 | 0.60 | 3.20 | — |
| — | 73.30 | 81.30 | 77.30 | +0.94 | 47.9% | 350 | 47.9% | -0.06 | 3.50 | 0.80 | 6.20 | — |
| — | 69.70 | 76.70 | 73.20 | +0.92 | 47.6% | 355 | 47.6% | -0.08 | 3.70 | 0.80 | 6.60 | — |
| — | 64.20 | 72.20 | 68.20 | +0.91 | 47.4% | 360 | 47.4% | -0.09 | 2.83 | 0.75 | 4.90 | — |
| — | 60.60 | 68.50 | 64.55 | +0.89 | 47.1% | 365 | 47.1% | -0.11 | 4.17 | 0.75 | 7.60 | — |
| — | 56.00 | 64.20 | 60.10 | +0.87 | 46.9% | 370 | 46.9% | -0.13 | 4.60 | 2.30 | 6.90 | — |
| — | 52.50 | 60.20 | 56.35 | +0.85 | 46.7% | 375 | 46.7% | -0.15 | 5.42 | 1.85 | 9.00 | — |
| — | 47.00 | 55.70 | 51.35 | +0.83 | 46.5% | 380 | 46.5% | -0.17 | 7.30 | 5.00 | 9.60 | — |
| — | 44.30 | 51.70 | 48.00 | +0.80 | 46.3% | 385 | 46.3% | -0.20 | 8.55 | 6.40 | 10.70 | — |
| — | 41.30 | 47.70 | 44.50 | +0.77 | 46.1% | 390 | 46.1% | -0.23 | 8.80 | 5.50 | 12.10 | — |
| — | 36.40 | 44.50 | 40.45 | +0.74 | 45.9% | 395 | 45.9% | -0.26 | 9.25 | 5.00 | 13.50 | — |
| — | 34.80 | 40.60 | 37.70 | +0.71 | 45.7% | 400 | 45.7% | -0.29 | 11.00 | 7.00 | 15.00 | — |
| — | 29.40 | 37.70 | 33.55 | +0.67 | 45.5% | 405 | 45.5% | -0.33 | 12.45 | 8.30 | 16.60 | — |
| — | 26.00 | 34.40 | 30.20 | +0.64 | 45.4% | 410 | 45.4% | -0.36 | 14.15 | 10.40 | 17.90 | — |
| — | 23.00 | 31.20 | 27.10 | +0.60 | 45.2% | 415 | 45.2% | -0.40 | 15.95 | 13.40 | 18.50 | — |
| — | 20.40 | 26.90 | 23.65 | +0.57 | 45.0% | 420 | 45.0% | -0.44 | 18.40 | 15.00 | 21.80 | — |
| — | 18.00 | 25.90 | 21.95 | +0.53 | 44.9% | 425 | 44.9% | -0.48 | 22.35 | 19.30 | 25.40 | — |
| — | 17.60 | 23.40 | 20.50 | +0.49 | 44.8% | 430 | 44.8% | -0.51 | 24.10 | 20.20 | 28.00 | — |
| — | 13.00 | 21.40 | 17.20 | +0.45 | 44.6% | 435 | 44.6% | -0.55 | 27.00 | 23.10 | 30.90 | — |
| — | 11.30 | 19.40 | 15.35 | +0.42 | 44.5% | 440 | 44.5% | -0.59 | 30.00 | 26.00 | 34.00 | — |
| — | 11.60 | 14.00 | 12.80 | +0.38 | 44.4% | 445 | 44.4% | -0.63 | 34.05 | 30.90 | 37.20 | — |
| — | 8.00 | 16.00 | 12.00 | +0.35 | 44.3% | 450 | 44.3% | -0.66 | 36.15 | 32.00 | 40.30 | — |
| — | 6.10 | 14.50 | 10.30 | +0.31 | 44.2% | 455 | 44.2% | -0.69 | 40.95 | 37.90 | 44.00 | — |
| — | 5.00 | 13.20 | 9.10 | +0.28 | 44.1% | 460 | 44.1% | -0.73 | 43.75 | 40.20 | 47.30 | — |
| — | 4.00 | 12.00 | 8.00 | +0.25 | 44.0% | 465 | 44.0% | -0.76 | 47.75 | 44.00 | 51.50 | — |
| — | 5.60 | 11.00 | 8.30 | +0.22 | 43.9% | 470 | 43.9% | -0.78 | 51.60 | 48.00 | 55.20 | — |
| — | 2.00 | 10.00 | 6.00 | +0.20 | 43.9% | 475 | 43.9% | -0.81 | 55.70 | 52.00 | 59.40 | — |
| — | 1.00 | 9.30 | 5.15 | +0.17 | 43.8% | 480 | 43.8% | -0.84 | 59.80 | 56.00 | 63.60 | — |
| — | 0.40 | 7.60 | 4.00 | +0.15 | 43.8% | 485 | 43.8% | -0.86 | 64.00 | 60.00 | 68.00 | — |
| — | 1.20 | 7.30 | 4.25 | +0.13 | 43.7% | 490 | 43.7% | -0.88 | 68.75 | 65.00 | 72.50 | — |
| — | 0.50 | 7.00 | 3.75 | +0.12 | 43.7% | 495 | 43.7% | -0.90 | 73.00 | 69.00 | 77.00 | — |
| — | 0.05 | 6.80 | 3.42 | +0.10 | 43.7% | 500 | 43.7% | -0.91 | 77.75 | 74.00 | 81.50 | — |
| — | 0.15 | 6.60 | 3.38 | — | — | 505 | 43.7% | -0.93 | 82.15 | 78.20 | 86.10 | — |
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.