Spot 426.94
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.70 | 92.90 | 88.80 | +0.97 | 46.7% | 340 | 46.7% | -0.03 | — | — | 2.15 | — |
| — | 80.00 | 87.90 | 83.95 | +0.96 | 46.6% | 345 | 46.6% | -0.04 | — | — | 4.90 | — |
| — | 66.20 | 74.00 | 70.10 | +0.92 | 46.4% | 360 | 46.4% | -0.08 | 2.50 | 0.20 | 4.80 | — |
| — | 62.00 | 70.00 | 66.00 | +0.91 | 46.3% | 365 | 46.3% | -0.09 | 2.27 | 0.25 | 4.30 | — |
| — | 57.00 | 65.20 | 61.10 | +0.89 | 46.3% | 370 | 46.3% | -0.11 | 4.05 | 0.80 | 7.30 | — |
| — | 53.20 | 61.00 | 57.10 | +0.87 | 46.3% | 375 | 46.3% | -0.14 | 4.28 | 2.25 | 6.30 | — |
| — | 49.00 | 57.00 | 53.00 | +0.84 | 46.2% | 380 | 46.2% | -0.16 | 4.53 | 1.15 | 7.90 | — |
| — | 46.20 | 53.00 | 49.60 | +0.82 | 46.2% | 385 | 46.2% | -0.18 | 6.60 | 2.40 | 10.80 | — |
| — | 41.00 | 49.50 | 45.25 | +0.79 | 46.2% | 390 | 46.2% | -0.21 | 7.75 | 3.50 | 12.00 | — |
| — | 38.80 | 46.00 | 42.40 | +0.76 | 46.2% | 395 | 46.2% | -0.24 | 8.90 | 5.00 | 12.80 | — |
| — | 34.00 | 42.10 | 38.05 | — | — | 400 | 46.2% | -0.28 | 10.75 | 6.50 | 15.00 | — |
| — | 31.60 | 39.00 | 35.30 | +0.69 | 46.1% | 405 | 46.1% | -0.31 | 12.80 | 8.80 | 16.80 | — |
| — | 29.10 | 35.70 | 32.40 | +0.66 | 46.1% | 410 | 46.1% | -0.34 | 14.45 | 10.10 | 18.80 | — |
| — | 26.10 | 32.70 | 29.40 | +0.62 | 46.1% | 415 | 46.1% | -0.38 | 15.80 | 12.20 | 19.40 | — |
| — | 23.30 | 30.00 | 26.65 | +0.59 | 46.0% | 420 | 46.0% | -0.42 | 18.90 | 14.80 | 23.00 | — |
| — | 19.40 | 27.50 | 23.45 | +0.55 | 46.0% | 425 | 46.0% | -0.45 | 20.80 | 16.30 | 25.30 | — |
| — | 17.60 | 25.10 | 21.35 | +0.51 | 45.9% | 430 | 45.9% | -0.49 | 23.15 | 19.50 | 26.80 | — |
| — | 14.50 | 23.10 | 18.80 | +0.48 | 45.9% | 435 | 45.9% | -0.53 | 25.85 | 22.50 | 29.20 | — |
| — | 12.50 | 20.80 | 16.65 | +0.44 | 45.8% | 440 | 45.8% | -0.56 | 29.65 | 25.50 | 33.80 | — |
| — | 10.50 | 19.10 | 14.80 | +0.41 | 45.7% | 445 | 45.7% | -0.60 | 32.60 | 28.70 | 36.50 | — |
| — | 9.00 | 17.10 | 13.05 | +0.37 | 45.7% | 450 | 45.7% | -0.63 | 35.60 | 31.20 | 40.00 | — |
| — | 7.70 | 15.80 | 11.75 | +0.34 | 45.6% | 455 | 45.6% | -0.67 | 39.20 | 35.00 | 43.40 | — |
| — | 6.00 | 14.40 | 10.20 | +0.31 | 45.5% | 460 | 45.5% | -0.70 | 42.70 | 38.30 | 47.10 | — |
| — | 5.00 | 13.40 | 9.20 | +0.28 | 45.5% | 465 | 45.5% | -0.73 | 46.50 | 42.20 | 50.80 | — |
| — | 4.00 | 11.90 | 7.95 | +0.25 | 45.4% | 470 | 45.4% | -0.76 | 50.30 | 46.00 | 54.60 | — |
| — | 3.30 | 9.90 | 6.60 | +0.22 | 45.3% | 475 | 45.3% | -0.78 | 55.20 | 51.70 | 58.70 | — |
| — | 2.00 | 7.10 | 4.55 | +0.20 | 45.3% | 480 | 45.3% | -0.81 | 58.80 | 54.80 | 62.80 | — |
| — | 1.60 | 9.30 | 5.45 | +0.18 | 45.3% | 485 | 45.3% | -0.83 | 62.50 | 59.00 | 66.00 | — |
| — | 1.40 | 8.70 | 5.05 | +0.16 | 45.2% | 490 | 45.2% | -0.85 | 67.20 | 63.00 | 71.40 | — |
| — | 0.05 | 9.00 | 4.53 | +0.14 | 45.2% | 495 | 45.2% | -0.87 | 71.55 | 67.10 | 76.00 | — |
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.