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 | |
| — | 83.70 | 88.70 | 86.20 | +0.97 | 61.3% | 340 | 61.3% | -0.03 | — | — | 2.80 | — |
| — | 77.00 | 84.60 | 80.80 | +0.96 | 60.9% | 345 | 60.9% | -0.04 | 1.07 | 0.45 | 1.70 | — |
| — | 73.70 | 79.90 | 76.80 | +0.96 | 60.5% | 350 | 60.5% | -0.04 | 1.55 | 0.30 | 2.80 | — |
| — | 67.50 | 75.10 | 71.30 | +0.94 | 60.0% | 355 | 60.0% | -0.06 | 1.57 | 0.40 | 2.75 | — |
| — | 64.70 | 70.40 | 67.55 | +0.93 | 59.5% | 360 | 59.5% | -0.07 | 1.80 | 1.00 | 2.60 | — |
| — | 60.10 | 65.80 | 62.95 | +0.91 | 58.9% | 365 | 58.9% | -0.09 | 3.20 | 1.20 | 5.20 | — |
| — | 54.90 | 61.60 | 58.25 | +0.90 | 58.4% | 370 | 58.4% | -0.10 | 2.52 | 2.05 | 3.00 | — |
| — | 50.80 | 57.60 | 54.20 | +0.88 | 57.8% | 375 | 57.8% | -0.12 | 4.38 | 2.25 | 6.50 | — |
| — | 46.60 | 55.40 | 51.00 | +0.86 | 57.5% | 377.5 | 57.5% | -0.13 | 2.75 | 1.10 | 4.40 | — |
| — | 46.20 | 53.00 | 49.60 | +0.85 | 57.2% | 380 | 57.2% | -0.15 | 3.02 | 1.45 | 4.60 | — |
| — | 43.10 | 51.00 | 47.05 | +0.84 | 57.0% | 382.5 | 57.0% | -0.16 | 5.55 | 3.30 | 7.80 | — |
| — | 40.30 | 48.60 | 44.45 | +0.83 | 56.7% | 385 | 56.7% | -0.17 | 6.05 | 3.40 | 8.70 | — |
| — | 40.20 | 46.50 | 43.35 | +0.81 | 56.4% | 387.5 | 56.4% | -0.19 | 5.67 | 2.15 | 9.20 | — |
| — | 38.80 | 43.70 | 41.25 | +0.80 | 56.1% | 390 | 56.1% | -0.20 | 5.30 | 1.10 | 9.50 | — |
| — | 37.00 | 43.00 | 40.00 | +0.78 | 55.9% | 392.5 | 55.9% | -0.22 | 7.50 | 4.90 | 10.10 | — |
| — | 33.70 | 41.10 | 37.40 | +0.76 | 55.6% | 395 | 55.6% | -0.24 | 6.45 | 2.20 | 10.70 | — |
| — | 32.90 | 39.20 | 36.05 | +0.75 | 55.4% | 397.5 | 55.4% | -0.25 | 7.15 | 3.00 | 11.30 | — |
| — | 31.40 | 34.50 | 32.95 | +0.73 | 55.1% | 400 | 55.1% | -0.27 | 7.00 | 4.90 | 9.10 | — |
| — | 27.00 | 35.70 | 31.35 | +0.71 | 54.9% | 402.5 | 54.9% | -0.29 | 9.35 | 6.00 | 12.70 | — |
| — | 27.80 | 33.20 | 30.50 | +0.69 | 54.6% | 405 | 54.6% | -0.31 | 8.20 | 5.50 | 10.90 | — |
| — | 26.20 | 29.50 | 27.85 | +0.67 | 54.4% | 407.5 | 54.4% | -0.33 | 10.45 | 6.50 | 14.40 | — |
| — | 22.10 | 30.00 | 26.05 | +0.65 | 54.2% | 410 | 54.2% | -0.35 | 12.15 | 9.10 | 15.20 | — |
| — | 23.50 | 29.00 | 26.25 | +0.63 | 54.0% | 412.5 | 54.0% | -0.37 | 12.20 | 8.20 | 16.20 | — |
| — | 20.90 | 25.70 | 23.30 | +0.61 | 53.8% | 415 | 53.8% | -0.39 | 13.15 | 9.20 | 17.10 | — |
| — | 18.00 | 25.60 | 21.80 | +0.58 | 53.6% | 417.5 | 53.6% | -0.42 | 14.35 | 10.40 | 18.30 | — |
| — | 16.30 | 24.60 | 20.45 | +0.56 | 53.4% | 420 | 53.4% | -0.44 | 15.35 | 11.40 | 19.30 | — |
| — | 15.00 | 21.70 | 18.35 | +0.54 | 53.2% | 422.5 | 53.2% | -0.46 | 17.20 | 13.80 | 20.60 | — |
| — | 15.00 | 20.10 | 17.55 | +0.52 | 53.0% | 425 | 53.0% | -0.48 | 18.95 | 16.00 | 21.90 | — |
| — | 15.20 | 18.20 | 16.70 | +0.49 | 52.8% | 427.5 | 52.8% | -0.51 | 19.50 | 15.80 | 23.20 | — |
| — | 14.60 | 18.10 | 16.35 | +0.47 | 52.7% | 430 | 52.7% | -0.53 | 21.20 | 17.90 | 24.50 | — |
| — | 13.10 | 17.00 | 15.05 | +0.45 | 52.5% | 432.5 | 52.5% | -0.55 | 21.95 | 18.00 | 25.90 | — |
| — | 9.90 | 16.00 | 12.95 | +0.43 | 52.3% | 435 | 52.3% | -0.58 | 23.70 | 20.00 | 27.40 | — |
| — | 8.60 | 15.00 | 11.80 | +0.40 | 52.2% | 437.5 | 52.2% | -0.60 | 24.95 | 21.00 | 28.90 | — |
| — | 10.80 | 14.30 | 12.55 | +0.38 | 52.1% | 440 | 52.1% | -0.62 | 27.05 | 23.60 | 30.50 | — |
| — | 6.80 | 14.60 | 10.70 | +0.36 | 51.9% | 442.5 | 51.9% | -0.64 | 29.25 | 26.40 | 32.10 | — |
| — | 9.10 | 10.50 | 9.80 | +0.34 | 51.8% | 445 | 51.8% | -0.66 | 30.30 | 26.60 | 34.00 | — |
| — | 5.10 | 13.20 | 9.15 | +0.32 | 51.7% | 447.5 | 51.7% | -0.68 | 31.75 | 27.80 | 35.70 | — |
| — | 4.10 | 11.90 | 8.00 | +0.30 | 51.6% | 450 | 51.6% | -0.70 | 33.15 | 29.10 | 37.20 | — |
| — | 6.30 | 8.00 | 7.15 | +0.26 | 51.4% | 455 | 51.4% | -0.74 | 37.60 | 34.00 | 41.20 | — |
| — | 5.00 | 7.30 | 6.15 | +0.23 | 51.2% | 460 | 51.2% | -0.78 | 41.15 | 37.30 | 45.00 | — |
| — | 2.15 | 8.10 | 5.12 | +0.20 | 51.0% | 465 | 51.0% | -0.81 | 45.30 | 41.40 | 49.20 | — |
| — | 1.15 | 4.70 | 2.92 | +0.17 | 50.9% | 470 | 50.9% | -0.84 | 49.60 | 45.60 | 53.60 | — |
| — | 1.00 | 3.70 | 2.35 | +0.14 | 50.9% | 475 | 50.9% | -0.86 | 53.30 | 49.00 | 57.60 | — |
| — | 1.50 | 5.80 | 3.65 | +0.12 | 50.8% | 480 | 50.8% | -0.89 | 58.15 | 54.30 | 62.00 | — |
| — | 0.45 | 6.50 | 3.48 | +0.10 | 50.9% | 485 | 50.9% | -0.91 | 63.15 | 59.80 | 66.50 | — |
| — | 0.05 | 2.50 | 1.27 | +0.08 | 50.9% | 490 | 50.9% | -0.92 | 66.70 | 63.40 | 70.00 | — |
| — | 0.35 | 3.70 | 2.02 | +0.07 | 51.0% | 495 | 51.0% | -0.94 | 71.80 | 68.10 | 75.50 | — |
| — | — | 3.90 | — | +0.06 | 51.1% | 500 | 51.1% | -0.95 | 76.75 | 72.80 | 80.70 | — |
| — | — | 1.50 | — | +0.05 | 51.3% | 505 | 51.3% | -0.96 | 81.45 | 77.50 | 85.40 | — |
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.