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 | |
| — | 82.20 | 89.90 | 86.05 | +0.97 | 82.0% | 342.5 | 82.0% | -0.03 | — | — | 1.85 | — |
| — | 77.40 | 85.00 | 81.20 | +0.96 | 82.0% | 347.5 | 82.0% | -0.04 | — | — | 5.00 | — |
| — | 72.60 | 80.20 | 76.40 | +0.95 | 81.6% | 352.5 | 81.6% | -0.05 | — | — | 4.90 | — |
| — | 70.20 | 77.80 | 74.00 | +0.95 | 81.3% | 355 | 81.3% | -0.05 | 1.10 | 0.30 | 1.90 | — |
| — | 65.40 | 73.00 | 69.20 | +0.94 | 80.6% | 360 | 80.6% | -0.06 | 1.98 | 1.00 | 2.95 | — |
| — | 60.70 | 68.20 | 64.45 | +0.92 | 79.7% | 365 | 79.7% | -0.08 | 3.17 | 0.65 | 5.70 | — |
| — | 58.40 | 65.90 | 62.15 | +0.91 | 79.2% | 367.5 | 79.2% | -0.09 | 2.62 | 0.05 | 5.20 | — |
| — | 56.10 | 63.60 | 59.85 | +0.91 | 78.7% | 370 | 78.7% | -0.09 | 2.17 | 0.25 | 4.10 | — |
| — | 53.90 | 60.70 | 57.30 | +0.90 | 78.2% | 372.5 | 78.2% | -0.10 | 2.73 | 0.75 | 4.70 | — |
| — | 51.60 | 58.50 | 55.05 | +0.89 | 77.6% | 375 | 77.6% | -0.11 | 3.45 | 1.00 | 5.90 | — |
| — | 49.00 | 56.20 | 52.60 | +0.88 | 77.1% | 377.5 | 77.1% | -0.12 | 3.12 | 0.05 | 6.20 | — |
| — | 47.20 | 54.00 | 50.60 | +0.87 | 76.5% | 380 | 76.5% | -0.13 | 2.92 | 0.85 | 5.00 | — |
| — | 46.30 | 51.90 | 49.10 | +0.86 | 76.0% | 382.5 | 76.0% | -0.14 | 3.27 | 0.85 | 5.70 | — |
| — | 43.00 | 49.70 | 46.35 | +0.84 | 75.5% | 385 | 75.5% | -0.16 | 3.73 | 2.95 | 4.50 | — |
| 19 | 42.40 | 47.90 | 45.15 | +0.83 | 74.9% | 387.5 | 74.9% | -0.17 | 3.75 | 0.20 | 7.30 | — |
| — | 38.10 | 45.50 | 41.80 | +0.82 | 74.4% | 390 | 74.4% | -0.18 | 4.25 | 3.50 | 5.00 | — |
| — | 37.90 | 43.50 | 40.70 | +0.80 | 73.9% | 392.5 | 73.9% | -0.20 | 4.75 | 3.20 | 6.30 | — |
| — | 35.00 | 41.70 | 38.35 | +0.79 | 73.5% | 395 | 73.5% | -0.21 | 6.55 | 4.90 | 8.20 | — |
| 0 | 32.20 | 39.60 | 35.90 | +0.77 | 73.0% | 397.5 | 73.0% | -0.23 | 6.60 | 4.50 | 8.70 | 3 |
| 96 | 32.50 | 37.00 | 34.75 | +0.75 | 72.6% | 400 | 72.6% | -0.25 | 6.75 | 4.40 | 9.10 | — |
| — | 30.70 | 35.80 | 33.25 | +0.74 | 72.1% | 402.5 | 72.1% | -0.26 | 6.60 | 3.30 | 9.90 | — |
| — | 27.00 | 34.10 | 30.55 | +0.72 | 71.7% | 405 | 71.7% | -0.28 | 8.30 | 5.90 | 10.70 | — |
| — | 27.10 | 32.30 | 29.70 | +0.70 | 71.3% | 407.5 | 71.3% | -0.30 | 8.65 | 5.90 | 11.40 | — |
| — | 26.30 | 30.70 | 28.50 | +0.68 | 71.0% | 410 | 71.0% | -0.32 | 9.55 | 6.90 | 12.20 | — |
| — | 24.10 | 29.00 | 26.55 | +0.66 | 70.6% | 412.5 | 70.6% | -0.34 | 9.70 | 6.30 | 13.10 | — |
| — | 23.30 | 27.50 | 25.40 | +0.64 | 70.3% | 415 | 70.3% | -0.36 | 10.80 | 9.60 | 12.00 | — |
| — | 20.50 | 25.90 | 23.20 | +0.62 | 69.9% | 417.5 | 69.9% | -0.38 | 11.15 | 8.20 | 14.10 | — |
| — | 20.40 | 24.50 | 22.45 | +0.59 | 69.6% | 420 | 69.6% | -0.41 | 14.30 | 12.60 | 16.00 | — |
| — | 16.80 | 23.10 | 19.95 | +0.57 | 69.3% | 422.5 | 69.3% | -0.43 | 14.85 | 13.80 | 15.90 | — |
| — | 17.80 | 21.50 | 19.65 | +0.55 | 69.0% | 425 | 69.0% | -0.45 | 15.40 | 13.50 | 17.30 | — |
| — | 14.50 | 20.40 | 17.45 | +0.53 | 68.7% | 427.5 | 68.7% | -0.47 | 16.25 | 13.10 | 19.40 | — |
| — | 15.00 | 19.20 | 17.10 | +0.50 | 68.4% | 430 | 68.4% | -0.50 | 17.35 | 14.00 | 20.70 | — |
| — | 11.70 | 18.00 | 14.85 | +0.48 | 68.1% | 432.5 | 68.1% | -0.52 | 18.55 | 15.20 | 21.90 | — |
| — | 10.60 | 16.20 | 13.40 | +0.46 | 67.9% | 435 | 67.9% | -0.54 | 20.45 | 17.60 | 23.30 | — |
| — | 10.50 | 15.80 | 13.15 | +0.43 | 67.6% | 437.5 | 67.6% | -0.57 | 21.55 | 18.30 | 24.80 | — |
| — | 9.90 | 14.00 | 11.95 | +0.41 | 67.3% | 440 | 67.3% | -0.59 | 23.00 | 19.80 | 26.20 | — |
| — | 8.00 | 13.80 | 10.90 | +0.39 | 67.0% | 442.5 | 67.0% | -0.61 | 24.30 | 21.00 | 27.60 | — |
| — | 9.20 | 12.90 | 11.05 | +0.37 | 66.7% | 445 | 66.7% | -0.63 | 26.10 | 23.00 | 29.20 | — |
| — | 6.70 | 12.10 | 9.40 | +0.35 | 66.4% | 447.5 | 66.4% | -0.66 | 27.80 | 24.70 | 30.90 | — |
| — | 7.80 | 10.00 | 8.90 | +0.32 | 66.2% | 450 | 66.2% | -0.68 | 29.60 | 26.60 | 32.60 | — |
| — | 5.00 | 10.50 | 7.75 | +0.30 | 65.9% | 452.5 | 65.9% | -0.70 | 31.20 | 28.00 | 34.40 | — |
| — | 3.60 | 8.60 | 6.10 | +0.28 | 65.6% | 455 | 65.6% | -0.72 | 33.10 | 30.00 | 36.20 | — |
| — | 3.20 | 9.20 | 6.20 | +0.26 | 65.3% | 457.5 | 65.3% | -0.74 | 34.85 | 31.60 | 38.10 | — |
| — | 2.45 | 8.30 | 5.38 | +0.24 | 64.9% | 460 | 64.9% | -0.76 | 36.75 | 33.50 | 40.00 | — |
| — | 1.90 | 8.20 | 5.05 | +0.22 | 64.6% | 462.5 | 64.6% | -0.78 | 38.50 | 35.00 | 42.00 | — |
| — | 1.45 | 7.80 | 4.62 | +0.21 | 64.3% | 465 | 64.3% | -0.80 | 40.75 | 37.50 | 44.00 | — |
| — | 0.95 | 7.60 | 4.28 | +0.19 | 64.0% | 467.5 | 64.0% | -0.81 | 42.50 | 39.00 | 46.00 | — |
| — | 0.20 | 7.40 | 3.80 | +0.17 | 63.6% | 470 | 63.6% | -0.83 | 45.55 | 43.00 | 48.10 | — |
| — | 0.05 | 7.10 | 3.58 | +0.16 | 63.3% | 472.5 | 63.3% | -0.85 | 46.60 | 43.00 | 50.20 | — |
| — | 2.20 | 5.40 | 3.80 | +0.14 | 62.9% | 475 | 62.9% | -0.86 | 49.10 | 45.80 | 52.40 | — |
| — | 0.30 | 6.70 | 3.50 | +0.13 | 62.6% | 477.5 | 62.6% | -0.87 | 51.25 | 48.00 | 54.50 | — |
| — | 2.10 | 4.30 | 3.20 | +0.12 | 62.2% | 480 | 62.2% | -0.89 | 53.40 | 50.10 | 56.70 | — |
| — | 0.05 | 6.30 | 3.17 | +0.10 | 61.8% | 482.5 | 61.8% | -0.90 | 55.50 | 52.00 | 59.00 | — |
| — | — | 2.80 | — | +0.09 | 61.4% | 485 | 61.4% | -0.91 | 58.70 | 56.10 | 61.30 | — |
| — | 0.05 | 5.70 | 2.88 | +0.08 | 61.0% | 487.5 | 61.0% | -0.92 | 60.45 | 56.80 | 64.10 | — |
| — | 0.05 | 4.40 | 2.23 | +0.07 | 60.6% | 490 | 60.6% | -0.93 | 62.65 | 59.30 | 66.00 | — |
| — | 0.05 | 5.50 | 2.77 | +0.06 | 59.8% | 495 | 59.8% | -0.95 | 67.35 | 64.00 | 70.70 | — |
| — | 0.30 | 1.50 | 0.90 | +0.04 | 58.9% | 500 | 58.9% | -0.96 | 72.40 | 68.70 | 76.10 | — |
| — | 0.05 | 5.10 | 2.58 | +0.04 | 58.5% | 502.5 | 58.5% | -0.97 | 74.40 | 71.00 | 77.80 | — |
| — | — | 5.60 | — | +0.02 | 57.6% | 507.5 | 57.6% | -0.98 | 79.20 | 75.80 | 82.60 | — |
| — | — | 5.00 | — | +0.02 | 56.6% | 512.5 | 56.6% | -0.99 | 84.40 | 80.60 | 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.