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 | |
| — | 72.40 | 81.00 | 76.70 | +0.93 | 47.7% | 355 | 47.7% | -0.07 | — | — | 2.90 | — |
| — | 68.00 | 76.20 | 72.10 | +0.92 | 47.7% | 360 | 47.7% | -0.08 | 2.25 | 1.10 | 3.40 | — |
| — | 63.20 | 71.90 | 67.55 | +0.90 | 47.7% | 365 | 47.7% | -0.10 | 2.83 | 1.75 | 3.90 | — |
| — | 58.70 | 67.50 | 63.10 | +0.88 | 47.6% | 370 | 47.6% | -0.12 | 3.00 | 1.40 | 4.60 | — |
| — | 56.20 | 63.90 | 60.05 | +0.86 | 47.6% | 375 | 47.6% | -0.14 | 5.78 | 2.95 | 8.60 | — |
| — | 50.70 | 59.20 | 54.95 | +0.84 | 47.5% | 380 | — | — | 5.50 | 1.30 | 9.70 | — |
| — | 48.10 | 55.20 | 51.65 | — | — | 385 | 47.4% | -0.19 | 6.35 | 5.40 | 7.30 | — |
| — | 44.30 | 51.20 | 47.75 | +0.78 | 47.3% | 390 | — | — | 7.45 | 6.00 | 8.90 | — |
| — | 39.00 | 47.50 | 43.25 | — | — | 395 | — | — | 9.80 | 6.80 | 12.80 | — |
| — | 35.00 | 44.00 | 39.50 | — | — | 400 | — | — | 8.75 | 6.20 | 11.30 | — |
| — | 32.00 | 40.30 | 36.15 | — | — | 405 | — | — | 12.25 | 8.40 | 16.10 | — |
| — | 30.00 | 36.20 | 33.10 | — | — | 410 | — | — | 13.70 | 9.60 | 17.80 | — |
| — | 28.50 | 32.80 | 30.65 | — | — | 415 | — | — | 15.60 | 11.50 | 19.70 | — |
| — | 25.40 | 29.70 | 27.55 | — | — | 420 | 46.1% | -0.41 | 17.75 | 13.70 | 21.80 | — |
| — | 20.40 | 28.40 | 24.40 | — | — | 425 | — | — | 20.40 | 16.70 | 24.10 | 1 |
| 3 | 19.10 | 25.90 | 22.50 | +0.52 | 45.7% | 430 | — | — | 22.55 | 18.50 | 26.60 | 2 |
| 13 | 16.70 | 23.50 | 20.10 | — | — | 435 | — | — | 25.70 | 22.20 | 29.20 | 0 |
| 5 | 13.50 | 21.40 | 17.45 | — | — | 440 | — | — | 27.60 | 24.00 | 31.20 | 0 |
| 2 | 11.20 | 19.30 | 15.25 | — | — | 445 | — | — | 31.15 | 27.00 | 35.30 | 0 |
| 6 | 9.30 | 17.50 | 13.40 | — | — | 450 | — | — | 34.25 | 30.00 | 38.50 | — |
| — | 7.80 | 15.80 | 11.80 | — | — | 455 | — | — | 37.15 | 33.80 | 40.50 | — |
| — | 7.20 | 14.20 | 10.70 | — | — | 460 | — | — | 41.10 | 37.00 | 45.20 | — |
| — | 5.00 | 12.90 | 8.95 | +0.28 | 43.9% | 465 | 43.9% | -0.73 | 44.35 | 41.00 | 47.70 | — |
| — | 4.00 | 11.70 | 7.85 | +0.25 | 43.7% | 470 | 43.7% | -0.76 | 48.15 | 45.00 | 51.30 | — |
| — | 3.00 | 10.60 | 6.80 | +0.22 | 43.6% | 475 | 43.6% | -0.79 | 52.15 | 49.00 | 55.30 | — |
| — | 2.00 | 9.70 | 5.85 | +0.20 | 43.4% | 480 | 43.4% | -0.81 | 56.95 | 53.00 | 60.90 | — |
| — | 1.00 | 8.90 | 4.95 | +0.17 | 43.3% | 485 | 43.3% | -0.84 | 61.20 | 57.00 | 65.40 | — |
| — | 1.15 | 7.70 | 4.42 | +0.15 | 43.2% | 490 | 43.2% | -0.86 | 65.40 | 61.00 | 69.80 | — |
| — | 0.45 | 7.20 | 3.83 | +0.13 | 43.1% | 495 | 43.1% | -0.88 | 70.10 | 66.00 | 74.20 | — |
| — | 0.15 | 6.90 | 3.52 | +0.12 | 43.1% | 500 | 43.1% | -0.90 | 74.10 | 70.00 | 78.20 | — |
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.