Spot 427.82
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 70.50 | 77.20 | 73.85 | +1.00 | 47.3% | 355 | 47.3% | +0.00 | — | — | 4.50 | — |
| — | 63.40 | 72.20 | 67.80 | +1.00 | 46.5% | 360 | 46.5% | +0.00 | — | — | 0.70 | — |
| — | 58.40 | 67.20 | 62.80 | +1.00 | 46.0% | 365 | 46.0% | +0.00 | — | — | 1.85 | — |
| — | 56.60 | 64.80 | 60.70 | +1.00 | 46.1% | 367.5 | 46.1% | +0.00 | — | — | 2.95 | — |
| — | 55.30 | 62.70 | 59.00 | +1.00 | 46.4% | 370 | 46.4% | +0.00 | — | — | 0.45 | — |
| — | 51.80 | 59.80 | 55.80 | +1.00 | 47.1% | 372.5 | 47.1% | +0.00 | — | — | 2.30 | — |
| — | 50.20 | 56.30 | 53.25 | +1.00 | 48.4% | 375 | 48.4% | +0.00 | — | — | 1.70 | — |
| — | 46.50 | 54.70 | 50.60 | +1.00 | 50.2% | 377.5 | 50.2% | -0.00 | — | — | 0.35 | — |
| — | 43.60 | 50.50 | 47.05 | +1.00 | 52.5% | 380 | 52.5% | -0.00 | — | — | 2.30 | — |
| — | 41.80 | 49.90 | 45.85 | +1.00 | 55.4% | 382.5 | 55.4% | -0.00 | — | — | 4.50 | — |
| — | 40.20 | 47.70 | 43.95 | +1.00 | 58.3% | 385 | 58.3% | -0.00 | — | — | 0.55 | — |
| — | 38.00 | 44.90 | 41.45 | +1.00 | 60.7% | 387.5 | 60.7% | -0.00 | — | — | 3.50 | — |
| — | 37.60 | 42.60 | 40.10 | +1.00 | 62.4% | 390 | 62.4% | -0.00 | — | — | 0.15 | — |
| — | 31.80 | 40.00 | 35.90 | +1.00 | 63.2% | 392.5 | 63.2% | -0.00 | — | — | 3.70 | — |
| — | 29.60 | 35.80 | 32.70 | +0.99 | 63.2% | 395 | 63.2% | -0.01 | — | — | 2.35 | — |
| — | 26.10 | 34.70 | 30.40 | +0.99 | 62.8% | 397.5 | 62.8% | -0.01 | — | — | 3.10 | — |
| — | 24.60 | 32.20 | 28.40 | +0.98 | 61.7% | 400 | 61.7% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 22.00 | 30.00 | 26.00 | +0.98 | 59.8% | 402.5 | 59.8% | -0.02 | — | — | 0.60 | — |
| — | 19.70 | 24.40 | 22.05 | +0.97 | 57.3% | 405 | 57.3% | -0.03 | 0.23 | 0.15 | 0.30 | — |
| — | 17.10 | 25.00 | 21.05 | +0.96 | 54.6% | 407.5 | 54.6% | -0.04 | — | — | 0.40 | — |
| — | 14.70 | 20.10 | 17.40 | +0.95 | 51.7% | 410 | 51.7% | -0.05 | 0.35 | 0.15 | 0.55 | — |
| — | 12.20 | 19.10 | 15.65 | +0.93 | 49.1% | 412.5 | 49.1% | -0.07 | 0.45 | 0.25 | 0.65 | — |
| — | 9.90 | 16.60 | 13.25 | +0.90 | 46.9% | 415 | 46.9% | -0.10 | — | — | 0.55 | — |
| — | 9.30 | 15.50 | 12.40 | +0.85 | 45.2% | 417.5 | 45.2% | -0.15 | — | — | 0.85 | — |
| — | 5.50 | 12.30 | 8.90 | +0.80 | 43.9% | 420 | 43.9% | -0.20 | 1.02 | 0.45 | 1.60 | — |
| — | 5.60 | 9.60 | 7.60 | +0.72 | 43.1% | 422.5 | 43.1% | -0.28 | — | — | 4.90 | — |
| — | 2.85 | 8.40 | 5.62 | +0.63 | 42.5% | 425 | 42.5% | -0.37 | 2.73 | 0.15 | 5.30 | — |
| — | 1.40 | 6.20 | 3.80 | +0.52 | 42.1% | 427.5 | 42.1% | -0.48 | 3.42 | 0.75 | 6.10 | — |
| — | 1.00 | 7.10 | 4.05 | +0.42 | 41.9% | 430 | 41.9% | -0.58 | 5.65 | 3.00 | 8.30 | — |
| — | — | 2.75 | — | +0.32 | 41.9% | 432.5 | 41.9% | -0.68 | 5.95 | 2.00 | 9.90 | — |
| — | 0.10 | 1.90 | 1.00 | +0.23 | 42.1% | 435 | 42.1% | -0.77 | 7.95 | 4.20 | 11.70 | — |
| — | 0.35 | 1.15 | 0.75 | +0.16 | 42.4% | 437.5 | 42.4% | -0.84 | 10.05 | 6.30 | 13.80 | — |
| — | 0.20 | 1.35 | 0.78 | +0.11 | 42.9% | 440 | 42.9% | -0.89 | 11.60 | 8.00 | 15.20 | — |
| — | 0.10 | 3.00 | 1.55 | +0.07 | 43.3% | 442.5 | 43.3% | -0.93 | 14.35 | 10.40 | 18.30 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 43.7% | 445 | 43.7% | -0.96 | 17.20 | 14.40 | 20.00 | — |
| — | — | 4.40 | — | +0.03 | 44.0% | 447.5 | 44.0% | -0.98 | 19.40 | 15.30 | 23.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 44.1% | 450 | 44.1% | -0.99 | 21.40 | 17.80 | 25.00 | — |
| — | — | 3.90 | — | +0.01 | 44.1% | 452.5 | 44.1% | -1.00 | 24.45 | 20.30 | 28.60 | — |
| — | — | 0.20 | — | +0.00 | 43.9% | 455 | 43.9% | -1.00 | 26.95 | 22.80 | 31.10 | — |
| — | — | 4.50 | — | +0.00 | 43.6% | 457.5 | 43.6% | -1.00 | 29.45 | 25.30 | 33.60 | — |
| — | — | 0.35 | — | +0.00 | 43.3% | 460 | 43.3% | -1.00 | 32.80 | 29.50 | 36.10 | — |
| — | — | 4.50 | — | +0.00 | 43.0% | 462.5 | 43.0% | -1.00 | 34.65 | 30.70 | 38.60 | — |
| — | — | 4.50 | — | +0.00 | 42.8% | 465 | 42.8% | -1.00 | 37.85 | 34.50 | 41.20 | — |
| — | — | 4.50 | — | +0.00 | 42.5% | 470 | 42.5% | -1.00 | 41.90 | 37.80 | 46.00 | — |
| — | — | 2.25 | — | +0.00 | 42.6% | 475 | 42.6% | -1.00 | 46.95 | 42.80 | 51.10 | — |
| — | — | 2.10 | — | +0.00 | 42.8% | 480 | 42.8% | -1.00 | 51.95 | 47.80 | 56.10 | — |
| — | — | 0.40 | — | +0.00 | 43.1% | 485 | 43.1% | -1.00 | 57.05 | 54.60 | 59.50 | — |
| — | — | 4.50 | — | +0.00 | 43.5% | 490 | 43.5% | -1.00 | 61.95 | 57.80 | 66.10 | — |
| — | — | 4.50 | — | +0.00 | 43.9% | 495 | 43.9% | -1.00 | 66.90 | 62.80 | 71.00 | — |
| — | — | 0.20 | — | +0.00 | 44.3% | 500 | 44.3% | -1.00 | 72.15 | 69.50 | 74.80 | — |
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.