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 | |
| — | 81.30 | 86.90 | 84.10 | +0.97 | 69.5% | 345 | 69.5% | -0.03 | — | — | 1.30 | — |
| — | 74.90 | 83.20 | 79.05 | +0.96 | 69.1% | 350 | 69.1% | -0.04 | 2.45 | 0.30 | 4.60 | — |
| — | 71.70 | 77.30 | 74.50 | +0.95 | 68.5% | 355 | 68.5% | -0.05 | 2.67 | 0.05 | 5.30 | — |
| — | 66.90 | 73.80 | 70.35 | +0.94 | 67.9% | 360 | 67.9% | -0.06 | 1.25 | 1.00 | 1.50 | — |
| — | 62.20 | 67.80 | 65.00 | +0.92 | 67.1% | 365 | 67.1% | -0.08 | 2.77 | 0.65 | 4.90 | — |
| — | 57.60 | 63.20 | 60.40 | +0.91 | 66.3% | 370 | 66.3% | -0.09 | 2.90 | 1.30 | 4.50 | — |
| — | 53.10 | 58.60 | 55.85 | +0.89 | 65.5% | 375 | 65.5% | -0.11 | 4.20 | 2.00 | 6.40 | — |
| — | 51.10 | 56.40 | 53.75 | +0.88 | 65.1% | 377.5 | 65.1% | -0.12 | 3.33 | 0.45 | 6.20 | — |
| — | 48.60 | 54.20 | 51.40 | +0.87 | 64.7% | 380 | 64.7% | -0.13 | 3.40 | 1.30 | 5.50 | — |
| — | 45.00 | 52.70 | 48.85 | +0.86 | 64.3% | 382.5 | 64.3% | -0.14 | 4.15 | 1.00 | 7.30 | — |
| — | 44.30 | 49.80 | 47.05 | +0.85 | 63.9% | 385 | 63.9% | -0.15 | 3.48 | 0.85 | 6.10 | — |
| — | 41.00 | 48.80 | 44.90 | +0.83 | 63.5% | 387.5 | 63.5% | -0.17 | 4.95 | 2.60 | 7.30 | — |
| — | 40.10 | 45.60 | 42.85 | +0.82 | 63.1% | 390 | 63.1% | -0.18 | 4.58 | 1.65 | 7.50 | — |
| — | 37.00 | 44.50 | 40.75 | +0.81 | 62.7% | 392.5 | 62.7% | -0.20 | 4.90 | 2.10 | 7.70 | — |
| — | 36.10 | 41.60 | 38.85 | +0.79 | 62.3% | 395 | 62.3% | -0.21 | 4.50 | 2.70 | 6.30 | — |
| — | 34.10 | 39.60 | 36.85 | +0.77 | 62.0% | 397.5 | 62.0% | -0.23 | 6.15 | 2.70 | 9.60 | — |
| — | 32.30 | 37.40 | 34.85 | +0.76 | 61.6% | 400 | 61.6% | -0.24 | 6.50 | 3.70 | 9.30 | — |
| — | 30.40 | 35.80 | 33.10 | +0.74 | 61.3% | 402.5 | 61.3% | -0.26 | 7.75 | 5.80 | 9.70 | — |
| — | 28.70 | 34.00 | 31.35 | — | — | 405 | — | — | 7.65 | 4.20 | 11.10 | — |
| — | 27.00 | 30.90 | 28.95 | — | — | 407.5 | — | — | 9.20 | 7.50 | 10.90 | — |
| — | 25.30 | 30.60 | 27.95 | — | — | 410 | — | — | 9.45 | 6.70 | 12.20 | — |
| — | 23.60 | 29.00 | 26.30 | — | — | 412.5 | — | — | 10.35 | 7.60 | 13.10 | — |
| — | 22.00 | 27.40 | 24.70 | — | — | 415 | — | — | 12.85 | 10.10 | 15.60 | — |
| — | 20.50 | 27.10 | 23.80 | — | — | 417.5 | 59.4% | -0.38 | 11.65 | 9.90 | 13.40 | — |
| — | 19.00 | 24.60 | 21.80 | — | — | 420 | — | — | 12.60 | 10.50 | 14.70 | — |
| — | 19.50 | 23.30 | 21.40 | +0.57 | 58.8% | 422.5 | 58.8% | -0.43 | 13.85 | 11.80 | 15.90 | — |
| — | 16.30 | 22.00 | 19.15 | +0.55 | 58.6% | 425 | 58.6% | -0.45 | 15.65 | 12.80 | 18.50 | — |
| — | 15.00 | 20.70 | 17.85 | +0.53 | 58.3% | 427.5 | 58.3% | -0.47 | 16.90 | 14.00 | 19.80 | — |
| — | 13.80 | 19.60 | 16.70 | +0.51 | 58.1% | 430 | 58.1% | -0.50 | 18.60 | 16.00 | 21.20 | — |
| — | 13.40 | 18.40 | 15.90 | +0.48 | 57.9% | 432.5 | 57.9% | -0.52 | 19.55 | 16.60 | 22.50 | — |
| — | 11.50 | 17.40 | 14.45 | +0.46 | 57.7% | 435 | 57.7% | -0.54 | 21.30 | 18.70 | 23.90 | — |
| — | 9.70 | 16.30 | 13.00 | +0.44 | 57.5% | 437.5 | 57.5% | -0.57 | 22.45 | 19.50 | 25.40 | — |
| — | 9.50 | 16.10 | 12.80 | +0.41 | 57.3% | 440 | 57.3% | -0.59 | 23.95 | 21.00 | 26.90 | — |
| — | 8.60 | 14.30 | 11.45 | +0.39 | 57.1% | 442.5 | 57.1% | -0.61 | 25.50 | 22.60 | 28.40 | — |
| — | 9.80 | 13.40 | 11.60 | +0.37 | 57.0% | 445 | 57.0% | -0.63 | 27.20 | 24.50 | 29.90 | — |
| — | 6.90 | 12.60 | 9.75 | — | — | 447.5 | 56.8% | -0.66 | 29.75 | 27.90 | 31.60 | — |
| — | 8.20 | 10.00 | 9.10 | +0.33 | 56.7% | 450 | 56.7% | -0.68 | 30.15 | 26.70 | 33.60 | — |
| — | 4.90 | 10.40 | 7.65 | +0.29 | 56.5% | 455 | 56.5% | -0.72 | 34.05 | 31.20 | 36.90 | — |
| — | 5.80 | 8.00 | 6.90 | +0.25 | 56.4% | 460 | 56.4% | -0.75 | 37.85 | 35.00 | 40.70 | — |
| — | 4.20 | 8.30 | 6.25 | +0.22 | 56.3% | 465 | 56.3% | -0.79 | 41.85 | 39.00 | 44.70 | — |
| — | 3.50 | 7.60 | 5.55 | — | — | 470 | — | — | 46.50 | 44.20 | 48.80 | — |
| — | 1.00 | 7.20 | 4.10 | — | — | 475 | 56.5% | -0.85 | 50.75 | 48.40 | 53.10 | — |
| — | 2.40 | 3.80 | 3.10 | +0.13 | 56.7% | 480 | 56.7% | -0.87 | 55.75 | 52.80 | 58.70 | — |
| — | 0.05 | 6.20 | 3.12 | +0.11 | 57.1% | 485 | — | — | 59.10 | 56.30 | 61.90 | — |
| — | 1.40 | 3.90 | 2.65 | +0.10 | 57.5% | 490 | 57.5% | -0.91 | 63.65 | 60.90 | 66.40 | — |
| — | 1.30 | 3.70 | 2.50 | +0.08 | 58.1% | 495 | 58.1% | -0.92 | 67.75 | 64.40 | 71.10 | — |
| — | — | 3.70 | — | +0.07 | 58.9% | 500 | — | — | 72.95 | 70.20 | 75.70 | — |
| — | 0.25 | 3.10 | 1.68 | — | — | 505 | 59.8% | -0.94 | 78.15 | 74.40 | 81.90 | — |
| — | — | 2.75 | — | +0.05 | 60.8% | 510 | — | — | 82.55 | 79.80 | 85.30 | — |
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.