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 | |
| — | 80.50 | 86.60 | 83.55 | +1.00 | 76.2% | 345 | 76.2% | -0.00 | — | — | 3.20 | — |
| — | 75.50 | 81.00 | 78.25 | +0.99 | 77.4% | 350 | 77.4% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 70.50 | 76.00 | 73.25 | +0.99 | 75.9% | 355 | 75.9% | -0.01 | — | — | 4.30 | — |
| — | 68.00 | 73.50 | 70.75 | +0.99 | 74.3% | 357.5 | 74.3% | -0.01 | — | — | 4.20 | — |
| — | 65.50 | 70.60 | 68.05 | +0.99 | 72.2% | 360 | 72.2% | -0.01 | — | — | 0.75 | — |
| — | 61.40 | 69.70 | 65.55 | +0.99 | 69.7% | 362.5 | 69.7% | -0.01 | — | — | 0.90 | — |
| — | 60.50 | 66.00 | 63.25 | — | — | 365 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 58.00 | 63.50 | 60.75 | — | — | 367.5 | 64.1% | -0.01 | — | — | 4.30 | — |
| — | 55.50 | 61.00 | 58.25 | +0.99 | 61.3% | 370 | 61.3% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 53.00 | 58.50 | 55.75 | +0.99 | 58.6% | 372.5 | 58.6% | -0.01 | — | — | 4.40 | — |
| — | 50.80 | 56.00 | 53.40 | +0.99 | 56.0% | 375 | 56.0% | -0.01 | — | — | 0.75 | — |
| — | 48.00 | 53.50 | 50.75 | +0.99 | 53.7% | 377.5 | 53.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 45.50 | 50.00 | 47.75 | +0.99 | 51.5% | 380 | 51.5% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 43.10 | 47.60 | 45.35 | +0.99 | 49.7% | 382.5 | 49.7% | -0.01 | — | — | 4.40 | — |
| — | 40.60 | 46.10 | 43.35 | +0.98 | 48.0% | 385 | 48.0% | -0.02 | — | — | 0.35 | — |
| — | 38.10 | 43.60 | 40.85 | +0.98 | 46.6% | 387.5 | 46.6% | -0.02 | — | — | 2.00 | — |
| — | 35.60 | 40.40 | 38.00 | +0.98 | 45.3% | 390 | 45.3% | -0.02 | 0.25 | 0.15 | 0.35 | — |
| — | 33.10 | 38.70 | 35.90 | +0.97 | 44.2% | 392.5 | 44.2% | -0.03 | — | — | 1.60 | — |
| — | 30.70 | 36.20 | 33.45 | +0.97 | 43.1% | 395 | 43.1% | -0.03 | — | — | 0.40 | — |
| — | 28.30 | 35.10 | 31.70 | +0.96 | 42.2% | 397.5 | 42.2% | -0.04 | — | — | 3.30 | — |
| — | 25.90 | 31.30 | 28.60 | +0.94 | 41.4% | 400 | 41.4% | -0.06 | 0.40 | 0.30 | 0.50 | — |
| — | 23.50 | 29.00 | 26.25 | +0.93 | 40.6% | 402.5 | 40.6% | -0.07 | — | — | 2.40 | — |
| — | 21.40 | 24.80 | 23.10 | +0.91 | 39.9% | 405 | — | — | — | — | 0.85 | — |
| — | 19.20 | 24.30 | 21.75 | +0.89 | 39.3% | 407.5 | 39.3% | -0.11 | — | — | 1.55 | — |
| — | 16.60 | 19.80 | 18.20 | +0.86 | 38.7% | 410 | 38.7% | -0.14 | 1.38 | 0.50 | 2.25 | — |
| — | 14.40 | 19.00 | 16.70 | +0.83 | 38.2% | 412.5 | 38.2% | -0.17 | 1.95 | 0.60 | 3.30 | — |
| — | 13.20 | 16.70 | 14.95 | +0.79 | 37.7% | 415 | 37.7% | -0.21 | 1.75 | 1.15 | 2.35 | — |
| — | 11.90 | 15.90 | 13.90 | +0.75 | 37.3% | 417.5 | 37.3% | -0.25 | 2.55 | 1.20 | 3.90 | — |
| — | 8.70 | 13.00 | 10.85 | +0.70 | 37.0% | 420 | 37.0% | -0.30 | 2.52 | 1.65 | 3.40 | — |
| — | 7.00 | 10.40 | 8.70 | +0.64 | 36.7% | 422.5 | 36.7% | -0.36 | 4.17 | 1.25 | 7.10 | — |
| — | 5.40 | 8.50 | 6.95 | +0.58 | 36.5% | 425 | 36.5% | -0.42 | 3.85 | 2.40 | 5.30 | — |
| — | 5.90 | 9.30 | 7.60 | +0.52 | 36.4% | 427.5 | 36.4% | -0.48 | 4.85 | 3.30 | 6.40 | — |
| — | 4.80 | 5.90 | 5.35 | +0.46 | 36.4% | 430 | 36.4% | -0.54 | 7.00 | 4.60 | 9.40 | — |
| — | 2.55 | 4.70 | 3.62 | +0.40 | 36.5% | 432.5 | 36.5% | -0.60 | 7.60 | 6.10 | 9.10 | — |
| — | 1.30 | 5.70 | 3.50 | +0.35 | 36.6% | 435 | 36.6% | -0.66 | 10.40 | 7.80 | 13.00 | — |
| — | 0.80 | 4.80 | 2.80 | +0.29 | 36.8% | 437.5 | 36.8% | -0.71 | 12.15 | 9.50 | 14.80 | — |
| — | 1.80 | 2.95 | 2.38 | +0.25 | 37.0% | 440 | 37.0% | -0.76 | 14.05 | 11.30 | 16.80 | — |
| — | 0.25 | 3.00 | 1.62 | +0.20 | 37.3% | 442.5 | 37.3% | -0.80 | 16.65 | 14.50 | 18.80 | — |
| — | 0.75 | 2.25 | 1.50 | +0.17 | 37.6% | 445 | 37.6% | -0.84 | 18.15 | 15.40 | 20.90 | — |
| — | 0.60 | 2.05 | 1.32 | +0.14 | 37.8% | 447.5 | 37.8% | -0.87 | 20.70 | 18.30 | 23.10 | — |
| — | — | 1.00 | — | +0.11 | 38.1% | 450 | 38.1% | -0.89 | 22.65 | 19.90 | 25.40 | — |
| — | — | 0.75 | — | +0.09 | 38.4% | 452.5 | 38.4% | -0.92 | 25.35 | 22.90 | 27.80 | — |
| — | 0.10 | 0.70 | 0.40 | +0.07 | 38.6% | 455 | 38.6% | -0.94 | 28.05 | 24.80 | 31.30 | — |
| — | — | 4.10 | — | +0.05 | 38.9% | 457.5 | 38.9% | -0.95 | 30.40 | 27.10 | 33.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 39.1% | 460 | 39.1% | -0.96 | 32.25 | 29.50 | 35.00 | — |
| — | — | 0.50 | — | +0.02 | 39.5% | 465 | 39.5% | -0.98 | 37.15 | 34.40 | 39.90 | — |
| — | — | 0.20 | — | +0.01 | 39.8% | 470 | 39.8% | -0.99 | 42.95 | 39.40 | 46.50 | — |
| — | — | 4.30 | — | +0.01 | 40.1% | 475 | 40.1% | -1.00 | 47.20 | 43.00 | 51.40 | — |
| — | — | 2.10 | — | +0.00 | 40.4% | 480 | 40.4% | -1.00 | 52.90 | 49.40 | 56.40 | — |
| — | — | 0.40 | — | +0.00 | 40.7% | 485 | 40.7% | -1.00 | 57.25 | 54.70 | 59.80 | — |
| — | — | 4.30 | — | +0.00 | 41.0% | 490 | 41.0% | -1.00 | 62.80 | 59.20 | 66.40 | — |
| — | — | 4.30 | — | +0.00 | 41.3% | 495 | 41.3% | -1.00 | 67.65 | 64.30 | 71.00 | — |
| — | — | 0.35 | — | +0.00 | 41.6% | 500 | 41.6% | -1.00 | 72.05 | 69.30 | 74.80 | — |
| — | — | 4.30 | — | +0.00 | 42.0% | 505 | 42.0% | -1.00 | 77.20 | 73.00 | 81.40 | — |
| — | — | 4.30 | — | +0.00 | 42.3% | 510 | 42.3% | -1.00 | 82.20 | 78.00 | 86.40 | — |
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.