Spot 427.81
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.40 | 89.70 | 85.55 | — | — | 345 | — | — | 2.92 | 0.05 | 5.80 | — |
| — | 76.70 | 84.90 | 80.80 | — | — | 350 | — | — | 1.77 | 0.05 | 3.50 | — |
| — | 72.10 | 80.40 | 76.25 | — | — | 355 | 45.9% | -0.07 | 3.00 | 0.40 | 5.60 | — |
| — | 68.00 | 76.10 | 72.05 | — | — | 360 | 45.8% | -0.09 | 3.70 | 0.40 | 7.00 | — |
| — | 64.80 | 71.20 | 68.00 | +0.90 | 45.8% | 365 | 45.8% | -0.10 | 4.45 | 3.00 | 5.90 | — |
| — | 60.50 | 66.70 | 63.60 | — | — | 370 | 45.7% | -0.12 | 2.88 | 1.05 | 4.70 | — |
| — | 56.20 | 62.50 | 59.35 | +0.86 | 45.5% | 375 | — | — | 6.20 | 3.50 | 8.90 | — |
| — | 52.00 | 58.30 | 55.15 | — | — | 380 | 45.4% | -0.16 | 5.58 | 1.45 | 9.70 | — |
| — | 48.00 | 54.20 | 51.10 | +0.81 | 45.3% | 385 | 45.3% | -0.19 | 8.45 | 6.20 | 10.70 | — |
| — | 42.30 | 50.70 | 46.50 | +0.78 | 45.2% | 390 | — | — | 6.40 | 4.00 | 8.80 | — |
| — | 39.00 | 46.60 | 42.80 | +0.76 | 45.0% | 395 | 45.0% | -0.24 | 10.20 | 7.30 | 13.10 | — |
| — | 35.50 | 43.50 | 39.50 | +0.73 | 44.9% | 400 | 44.9% | -0.28 | 10.30 | 7.30 | 13.30 | — |
| — | 33.20 | 39.50 | 36.35 | +0.70 | 44.7% | 405 | 44.7% | -0.31 | 11.85 | 8.80 | 14.90 | — |
| — | 29.90 | 36.20 | 33.05 | +0.66 | 44.5% | 410 | 44.5% | -0.34 | 13.55 | 9.30 | 17.80 | — |
| — | 25.30 | 33.80 | 29.55 | +0.63 | 44.4% | 415 | 44.4% | -0.37 | 15.45 | 12.30 | 18.60 | — |
| — | 24.00 | 30.30 | 27.15 | +0.59 | 44.2% | 420 | 44.2% | -0.41 | 18.00 | 14.40 | 21.60 | — |
| — | 21.00 | 27.90 | 24.45 | +0.56 | 44.0% | 425 | 44.0% | -0.45 | 20.50 | 16.70 | 24.30 | — |
| — | 18.60 | 25.50 | 22.05 | +0.52 | 43.9% | 430 | 43.9% | -0.48 | 22.55 | 19.20 | 25.90 | — |
| — | 16.30 | 23.20 | 19.75 | +0.49 | 43.7% | 435 | 43.7% | -0.52 | 26.05 | 23.40 | 28.70 | — |
| — | 14.30 | 21.10 | 17.70 | +0.45 | 43.6% | 440 | 43.6% | -0.55 | 28.25 | 24.90 | 31.60 | — |
| — | 12.40 | 19.20 | 15.80 | +0.42 | 43.4% | 445 | 43.4% | -0.59 | 31.40 | 28.10 | 34.70 | — |
| — | 12.50 | 17.40 | 14.95 | +0.38 | 43.3% | 450 | 43.3% | -0.62 | 34.70 | 31.60 | 37.80 | — |
| — | 9.10 | 15.80 | 12.45 | +0.35 | 43.2% | 455 | 43.2% | -0.66 | 37.60 | 34.00 | 41.20 | — |
| — | 6.70 | 14.20 | 10.45 | +0.32 | 43.1% | 460 | 43.1% | -0.69 | 42.00 | 39.20 | 44.80 | — |
| — | 8.30 | 13.00 | 10.65 | +0.29 | 43.0% | 465 | 43.0% | -0.72 | 45.45 | 42.30 | 48.60 | — |
| — | 5.40 | 11.70 | 8.55 | +0.26 | 43.0% | 470 | 43.0% | -0.75 | 49.30 | 46.20 | 52.40 | — |
| — | 3.20 | 11.80 | 7.50 | +0.23 | 43.0% | 475 | 43.0% | -0.78 | 53.80 | 50.20 | 57.40 | — |
| — | 2.60 | 10.80 | 6.70 | +0.21 | 43.0% | 480 | 43.0% | -0.80 | 57.45 | 54.40 | 60.50 | — |
| — | 3.00 | 10.00 | 6.50 | +0.19 | 43.0% | 485 | 43.0% | -0.83 | 62.40 | 58.80 | 66.00 | — |
| — | 2.10 | 8.20 | 5.15 | +0.17 | 43.1% | 490 | 43.1% | -0.85 | 66.00 | 62.00 | 70.00 | — |
| — | 0.45 | 7.80 | 4.12 | +0.15 | 43.2% | 495 | 43.2% | -0.86 | 70.35 | 67.30 | 73.40 | 0 |
| — | 0.95 | 4.90 | 2.92 | +0.13 | 43.3% | 500 | 43.3% | -0.88 | 75.40 | 71.80 | 79.00 | — |
| — | 0.25 | 7.40 | 3.83 | +0.12 | 43.5% | 505 | 43.5% | -0.90 | 79.90 | 76.30 | 83.50 | — |
| — | 0.80 | 6.80 | 3.80 | +0.10 | 43.7% | 510 | 43.7% | -0.91 | 84.55 | 80.90 | 88.20 | — |
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.