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 | |
| — | 84.60 | 91.00 | 87.80 | +0.99 | 72.2% | 340 | 72.2% | -0.01 | 0.57 | 0.05 | 1.10 | — |
| — | 78.40 | 86.00 | 82.20 | +0.99 | 72.2% | 345 | 72.2% | -0.01 | — | — | 4.30 | — |
| — | 77.50 | 83.70 | 80.60 | +0.98 | 72.1% | 347.5 | 72.1% | -0.02 | — | — | 4.90 | — |
| — | 72.40 | 78.70 | 75.55 | +0.98 | 72.0% | 352.5 | 72.0% | -0.02 | — | — | 4.90 | — |
| — | 67.60 | 73.90 | 70.75 | +0.97 | 71.7% | 357.5 | 71.7% | -0.03 | 2.77 | 0.05 | 5.50 | — |
| — | 63.90 | 71.90 | 67.90 | +0.96 | 71.6% | 360 | 71.6% | -0.04 | — | — | 2.25 | — |
| — | 61.60 | 69.20 | 65.40 | +0.96 | 71.5% | 362.5 | 71.5% | -0.04 | — | — | 4.80 | — |
| — | 60.50 | 66.80 | 63.65 | +0.95 | 71.4% | 365 | 71.4% | -0.05 | — | — | 3.40 | — |
| — | 56.90 | 64.50 | 60.70 | +0.94 | 71.3% | 367.5 | 71.3% | -0.06 | 1.45 | 0.15 | 2.75 | — |
| — | 54.60 | 62.40 | 58.50 | +0.93 | 71.3% | 370 | 71.3% | -0.07 | 1.52 | 1.00 | 2.05 | — |
| — | 52.30 | 60.10 | 56.20 | +0.93 | 71.2% | 372.5 | 71.2% | -0.07 | 2.20 | 0.10 | 4.30 | — |
| — | 49.40 | 58.00 | 53.70 | +0.92 | 71.2% | 375 | 71.2% | -0.09 | 2.23 | 0.35 | 4.10 | — |
| — | 47.20 | 56.00 | 51.60 | +0.90 | 71.2% | 377.5 | 71.2% | -0.10 | 2.52 | 0.45 | 4.60 | — |
| — | 46.80 | 53.20 | 50.00 | +0.89 | 71.2% | 380 | 71.2% | -0.11 | 2.48 | 0.35 | 4.60 | — |
| — | 43.00 | 51.20 | 47.10 | +0.88 | 71.2% | 382.5 | 71.2% | -0.12 | 3.20 | 0.80 | 5.60 | — |
| — | 41.00 | 49.10 | 45.05 | +0.87 | 71.2% | 385 | 71.2% | -0.13 | 3.83 | 1.75 | 5.90 | — |
| — | 39.00 | 47.00 | 43.00 | +0.85 | 71.3% | 387.5 | 71.3% | -0.15 | 4.38 | 1.15 | 7.60 | — |
| — | 37.00 | 45.00 | 41.00 | +0.83 | 71.3% | 390 | 71.3% | -0.17 | 2.62 | 0.25 | 5.00 | — |
| — | 35.00 | 43.20 | 39.10 | +0.82 | 71.4% | 392.5 | 71.4% | -0.18 | 5.62 | 2.15 | 9.10 | — |
| — | 33.00 | 41.20 | 37.10 | +0.80 | 71.5% | 395 | 71.5% | -0.20 | 4.78 | 2.55 | 7.00 | — |
| — | 31.00 | 39.30 | 35.15 | +0.78 | 71.6% | 397.5 | 71.6% | -0.22 | 5.80 | 1.60 | 10.00 | — |
| — | 29.50 | 37.20 | 33.35 | +0.76 | 71.7% | 400 | 71.7% | -0.24 | 5.20 | 2.90 | 7.50 | — |
| — | 27.30 | 35.60 | 31.45 | +0.74 | 71.8% | 402.5 | 71.8% | -0.26 | 7.35 | 3.10 | 11.60 | — |
| — | 26.00 | 34.20 | 30.10 | +0.72 | 71.9% | 405 | 71.9% | -0.28 | 8.45 | 4.20 | 12.70 | — |
| — | 24.00 | 32.40 | 28.20 | +0.70 | 72.0% | 407.5 | 72.0% | -0.30 | 9.30 | 5.00 | 13.60 | — |
| — | 22.20 | 30.90 | 26.55 | +0.68 | 72.2% | 410 | 72.2% | -0.32 | 9.00 | 5.90 | 12.10 | — |
| — | 21.00 | 29.10 | 25.05 | +0.66 | 72.3% | 412.5 | 72.3% | -0.34 | 10.95 | 6.80 | 15.10 | — |
| — | 19.00 | 27.50 | 23.25 | +0.63 | 72.4% | 415 | 72.4% | -0.37 | 11.20 | 7.90 | 14.50 | — |
| — | 18.00 | 26.10 | 22.05 | +0.61 | 72.5% | 417.5 | 72.5% | -0.39 | 13.35 | 9.40 | 17.30 | — |
| — | 16.30 | 24.70 | 20.50 | +0.59 | 72.6% | 420 | 72.6% | -0.41 | 13.55 | 10.50 | 16.60 | — |
| — | 15.00 | 23.40 | 19.20 | +0.56 | 72.7% | 422.5 | 72.7% | -0.44 | 14.05 | 11.30 | 16.80 | — |
| — | 13.70 | 21.00 | 17.35 | +0.54 | 72.7% | 425 | 72.7% | -0.46 | 15.70 | 12.40 | 19.00 | — |
| — | 12.70 | 20.60 | 16.65 | +0.52 | 72.8% | 427.5 | 72.8% | -0.48 | 17.05 | 14.00 | 20.10 | — |
| — | 11.20 | 19.60 | 15.40 | +0.50 | 72.9% | 430 | 72.9% | -0.51 | 18.10 | 15.50 | 20.70 | — |
| — | 10.10 | 18.60 | 14.35 | +0.47 | 72.9% | 432.5 | 72.9% | -0.53 | 19.60 | 16.40 | 22.80 | — |
| — | 9.00 | 17.50 | 13.25 | +0.45 | 72.9% | 435 | 72.9% | -0.55 | 21.05 | 17.90 | 24.20 | — |
| — | 8.00 | 13.50 | 10.75 | +0.43 | 73.0% | 437.5 | 73.0% | -0.57 | 22.60 | 19.40 | 25.80 | — |
| — | 7.10 | 12.00 | 9.55 | +0.41 | 73.0% | 440 | 73.0% | -0.60 | 24.05 | 20.90 | 27.20 | — |
| — | 6.20 | 14.70 | 10.45 | +0.38 | 72.9% | 442.5 | 72.9% | -0.62 | 25.60 | 22.50 | 28.70 | — |
| — | 5.30 | 12.20 | 8.75 | +0.36 | 72.9% | 445 | 72.9% | -0.64 | 28.20 | 24.20 | 32.20 | — |
| — | 4.70 | 13.10 | 8.90 | +0.34 | 72.8% | 447.5 | 72.8% | -0.66 | 29.05 | 25.90 | 32.20 | — |
| — | 6.30 | 9.70 | 8.00 | +0.32 | 72.8% | 450 | 72.8% | -0.68 | 31.70 | 27.70 | 35.70 | — |
| — | 5.50 | 11.70 | 8.60 | +0.30 | 72.7% | 452.5 | 72.7% | -0.70 | 33.15 | 28.80 | 37.50 | — |
| — | 2.50 | 8.30 | 5.40 | +0.28 | 72.5% | 455 | 72.5% | -0.72 | 34.20 | 30.90 | 37.50 | — |
| — | 2.05 | 9.90 | 5.97 | +0.26 | 72.4% | 457.5 | 72.4% | -0.74 | 36.95 | 32.70 | 41.20 | — |
| — | 2.00 | 10.00 | 6.00 | +0.25 | 72.2% | 460 | 72.2% | -0.76 | 38.90 | 34.60 | 43.20 | — |
| — | 2.70 | 6.70 | 4.70 | +0.23 | 72.0% | 462.5 | 72.0% | -0.77 | 40.90 | 36.60 | 45.20 | — |
| — | 0.35 | 7.50 | 3.92 | +0.21 | 71.8% | 465 | 71.8% | -0.79 | 42.70 | 38.20 | 47.20 | — |
| — | 1.05 | 7.30 | 4.17 | +0.20 | 71.6% | 467.5 | 71.6% | -0.81 | 45.30 | 41.40 | 49.20 | — |
| — | 0.70 | 7.40 | 4.05 | +0.18 | 71.3% | 470 | 71.3% | -0.82 | 47.35 | 43.50 | 51.20 | — |
| — | 0.55 | 5.90 | 3.23 | +0.16 | 71.0% | 472.5 | 71.0% | -0.84 | 49.00 | 44.50 | 53.50 | — |
| — | 0.10 | 7.00 | 3.55 | +0.15 | 70.7% | 475 | 70.7% | -0.85 | 51.35 | 47.10 | 55.60 | — |
| — | 0.05 | 6.40 | 3.23 | +0.14 | 70.3% | 477.5 | 70.3% | -0.87 | 53.40 | 49.10 | 57.70 | — |
| — | 0.80 | 2.80 | 1.80 | +0.12 | 70.0% | 480 | — | — | 55.55 | 51.10 | 60.00 | — |
| — | 0.05 | 5.90 | 2.98 | — | — | 482.5 | — | — | 58.35 | 54.50 | 62.20 | — |
| — | — | 2.50 | — | — | — | 485 | — | — | 60.30 | 55.90 | 64.70 | — |
| — | — | 3.60 | — | — | — | 490 | — | — | 64.80 | 60.80 | 68.80 | — |
| — | 0.05 | 3.00 | 1.52 | — | — | 495 | — | — | 69.50 | 65.50 | 73.50 | — |
| — | — | 2.55 | — | — | — | 497.5 | — | — | 71.85 | 67.90 | 75.80 | — |
| — | — | 2.00 | — | — | — | 502.5 | — | — | 76.60 | 72.60 | 80.60 | — |
| — | — | 4.90 | — | — | — | 507.5 | — | — | 81.40 | 77.40 | 85.40 | — |
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.