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 | |
| — | 82.20 | 88.40 | 85.30 | +1.00 | 47.0% | 340 | 47.0% | -0.00 | — | — | 1.25 | — |
| — | 76.00 | 83.50 | 79.75 | +1.00 | 47.5% | 345 | 47.5% | -0.00 | — | — | 1.20 | — |
| — | 70.90 | 77.70 | 74.30 | +1.00 | 48.0% | 350 | 48.0% | -0.00 | — | — | 0.45 | — |
| — | 66.00 | 72.70 | 69.35 | +1.00 | 48.1% | 355 | 48.1% | -0.00 | — | — | 0.55 | — |
| — | 63.50 | 70.20 | 66.85 | +1.00 | 47.9% | 357.5 | 47.9% | -0.00 | — | — | 4.30 | — |
| — | 61.00 | 67.70 | 64.35 | +0.99 | 47.6% | 360 | 47.6% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 60.00 | 66.00 | 63.00 | +0.99 | 47.2% | 362.5 | 47.2% | -0.01 | — | — | 4.30 | — |
| — | 56.00 | 64.00 | 60.00 | +0.99 | 46.6% | 365 | 46.6% | -0.01 | 0.35 | 0.05 | 0.65 | — |
| — | 53.50 | 60.20 | 56.85 | +0.99 | 46.0% | 367.5 | 46.0% | -0.01 | — | — | 4.30 | — |
| — | 50.90 | 57.70 | 54.30 | +0.99 | 45.2% | 370 | 45.2% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 48.40 | 56.00 | 52.20 | +0.98 | 44.3% | 372.5 | 44.3% | -0.02 | — | — | 0.35 | — |
| — | 46.50 | 52.40 | 49.45 | +0.98 | 43.3% | 375 | 43.3% | -0.02 | — | — | 0.20 | — |
| — | 43.40 | 51.10 | 47.25 | +0.98 | 42.4% | 377.5 | 42.4% | -0.02 | — | — | 1.10 | — |
| — | 41.80 | 47.80 | 44.80 | +0.97 | 41.4% | 380 | 41.4% | -0.03 | 0.17 | 0.15 | 0.20 | — |
| — | 38.60 | 46.10 | 42.35 | +0.97 | 40.4% | 382.5 | 40.4% | -0.03 | — | — | 0.70 | — |
| — | 35.60 | 44.00 | 39.80 | +0.97 | 39.4% | 385 | 39.4% | -0.03 | — | — | 0.90 | — |
| — | 33.80 | 41.20 | 37.50 | +0.96 | 38.4% | 387.5 | 38.4% | -0.04 | — | — | 1.35 | — |
| — | 30.70 | 37.50 | 34.10 | +0.95 | 37.5% | 390 | 37.5% | -0.05 | 0.88 | 0.30 | 1.45 | — |
| — | 28.30 | 36.80 | 32.55 | +0.94 | 36.6% | 392.5 | 36.6% | -0.06 | 0.53 | 0.15 | 0.90 | — |
| — | 26.00 | 33.30 | 29.65 | +0.93 | 35.8% | 395 | 35.8% | -0.07 | 0.65 | 0.20 | 1.10 | — |
| — | 24.00 | 30.80 | 27.40 | +0.91 | 35.1% | 397.5 | 35.1% | -0.09 | 0.72 | 0.45 | 1.00 | — |
| — | 21.70 | 29.40 | 25.55 | +0.90 | 34.4% | 400 | 34.4% | -0.10 | 1.18 | 0.70 | 1.65 | — |
| — | 19.50 | 27.50 | 23.50 | +0.87 | 33.8% | 402.5 | 33.8% | -0.12 | — | — | 4.00 | — |
| — | 17.30 | 24.00 | 20.65 | +0.85 | 33.2% | 405 | 33.2% | -0.15 | 1.20 | 0.85 | 1.55 | — |
| — | 17.30 | 22.70 | 20.00 | +0.82 | 32.7% | 407.5 | 32.7% | -0.18 | 2.67 | 0.05 | 5.30 | — |
| — | 15.20 | 19.90 | 17.55 | +0.79 | 32.3% | 410 | 32.3% | -0.21 | 2.02 | 1.65 | 2.40 | — |
| — | 13.70 | 18.20 | 15.95 | +0.75 | 31.9% | 412.5 | 31.9% | -0.25 | 3.27 | 1.95 | 4.60 | — |
| — | 11.60 | 16.10 | 13.85 | +0.70 | 31.6% | 415 | 31.6% | -0.30 | 3.55 | 3.10 | 4.00 | — |
| — | 8.00 | 13.60 | 10.80 | +0.65 | 31.3% | 417.5 | 31.3% | -0.35 | 3.08 | 1.45 | 4.70 | — |
| — | 6.50 | 13.80 | 10.15 | +0.60 | 31.1% | 420 | 31.1% | -0.40 | 4.10 | 2.70 | 5.50 | — |
| — | 5.20 | 8.50 | 6.85 | +0.55 | 31.0% | 422.5 | 31.0% | -0.45 | 6.05 | 2.30 | 9.80 | — |
| — | 6.30 | 7.20 | 6.75 | +0.49 | 30.9% | 425 | 30.9% | -0.51 | 7.30 | 6.90 | 7.70 | — |
| — | 2.10 | 6.00 | 4.05 | +0.44 | 30.8% | 427.5 | 30.8% | -0.56 | 9.05 | 5.90 | 12.20 | — |
| — | 3.90 | 5.10 | 4.50 | +0.39 | 30.8% | 430 | 30.8% | -0.62 | 10.00 | 7.40 | 12.60 | — |
| — | 1.30 | 7.90 | 4.60 | +0.33 | 30.9% | 432.5 | 30.9% | -0.67 | 10.90 | 7.70 | 14.10 | — |
| — | 1.90 | 3.90 | 2.90 | +0.29 | 31.0% | 435 | 31.0% | -0.72 | 15.05 | 12.50 | 17.60 | — |
| — | 1.70 | 3.60 | 2.65 | +0.25 | 31.2% | 437.5 | 31.2% | -0.76 | 15.90 | 12.60 | 19.20 | — |
| — | 1.55 | 2.85 | 2.20 | +0.21 | 31.5% | 440 | 31.5% | -0.80 | 17.60 | 14.00 | 21.20 | — |
| — | 0.60 | 3.00 | 1.80 | +0.18 | 31.8% | 442.5 | 31.8% | -0.83 | 19.45 | 15.60 | 23.30 | — |
| — | 0.95 | 1.85 | 1.40 | +0.15 | 32.1% | 445 | 32.1% | -0.86 | 21.70 | 17.90 | 25.50 | — |
| — | — | 4.10 | — | +0.12 | 32.5% | 447.5 | 32.5% | -0.88 | 24.40 | 21.10 | 27.70 | — |
| — | 0.60 | 1.20 | 0.90 | +0.10 | 33.0% | 450 | 33.0% | -0.90 | 26.25 | 22.50 | 30.00 | — |
| — | — | 1.00 | — | +0.08 | 33.4% | 452.5 | 33.4% | -0.92 | 28.55 | 24.80 | 32.30 | — |
| — | 0.20 | 0.70 | 0.45 | +0.07 | 33.9% | 455 | 33.9% | -0.94 | 30.85 | 27.20 | 34.50 | — |
| — | — | 2.10 | — | +0.06 | 34.3% | 457.5 | 34.3% | -0.95 | 33.20 | 29.60 | 36.80 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 34.8% | 460 | 34.8% | -0.96 | 35.75 | 32.00 | 39.50 | — |
| — | — | 0.40 | — | +0.03 | 35.7% | 465 | 35.7% | -0.98 | 41.10 | 37.80 | 44.40 | — |
| — | — | 0.50 | — | — | — | 470 | — | — | 45.25 | 42.80 | 47.70 | — |
| — | — | 4.40 | — | — | — | 475 | 37.5% | -1.00 | 50.65 | 46.90 | 54.40 | — |
| — | — | 2.10 | — | +0.01 | 38.3% | 480 | 38.3% | -1.00 | 55.75 | 51.90 | 59.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 38.9% | 485 | 38.9% | -1.00 | 61.00 | 57.70 | 64.30 | — |
| — | — | 4.30 | — | +0.00 | 39.4% | 490 | 39.4% | -1.00 | 66.25 | 63.30 | 69.20 | — |
| — | — | 0.50 | — | +0.00 | 39.9% | 495 | 39.9% | -1.00 | 70.85 | 67.70 | 74.00 | — |
| — | — | 0.75 | — | +0.00 | 40.3% | 500 | 40.3% | -1.00 | 75.85 | 72.70 | 79.00 | — |
| — | — | 4.30 | — | +0.00 | 40.6% | 505 | 40.6% | -1.00 | 80.40 | 76.80 | 84.00 | — |
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.