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 | |
| — | 83.70 | 91.70 | 87.70 | — | — | 340 | — | — | — | — | 4.90 | — |
| — | 80.30 | 86.80 | 83.55 | — | — | 345 | — | — | — | — | 1.40 | — |
| — | 64.60 | 72.20 | 68.40 | — | — | 360 | — | — | 2.45 | 1.00 | 3.90 | — |
| — | 61.20 | 68.00 | 64.60 | — | — | 365 | — | — | 2.58 | 0.65 | 4.50 | — |
| — | 55.00 | 63.20 | 59.10 | — | — | 370 | — | — | 2.17 | 0.75 | 3.60 | — |
| — | 51.00 | 59.00 | 55.00 | — | — | 375 | — | — | 3.30 | 0.40 | 6.20 | — |
| — | 48.20 | 54.70 | 51.45 | — | — | 380 | — | — | 2.80 | 1.00 | 4.60 | — |
| — | 43.00 | 51.00 | 47.00 | — | — | 385 | — | — | 3.60 | 1.30 | 5.90 | — |
| — | 39.00 | 46.60 | 42.80 | — | — | 390 | — | — | 5.70 | 2.20 | 9.20 | — |
| — | 37.00 | 44.70 | 40.85 | — | — | 392.5 | — | — | 6.33 | 2.05 | 10.60 | — |
| — | 36.20 | 42.70 | 39.45 | +0.78 | 56.0% | 395 | 56.0% | -0.22 | 7.85 | 4.50 | 11.20 | — |
| — | 33.00 | 41.20 | 37.10 | +0.76 | 56.1% | 397.5 | 56.1% | -0.24 | 7.65 | 3.40 | 11.90 | — |
| — | 31.00 | 39.20 | 35.10 | +0.75 | 56.2% | 400 | 56.2% | -0.26 | 8.10 | 4.20 | 12.00 | — |
| — | 30.00 | 37.50 | 33.75 | +0.73 | 56.3% | 402.5 | 56.3% | -0.27 | 9.40 | 5.00 | 13.80 | — |
| — | 28.00 | 36.00 | 32.00 | +0.71 | 56.4% | 405 | 56.4% | -0.29 | 10.00 | 6.00 | 14.00 | — |
| — | 26.00 | 34.60 | 30.30 | +0.69 | 56.5% | 407.5 | 56.5% | -0.31 | 11.15 | 7.00 | 15.30 | — |
| — | 25.00 | 32.60 | 28.80 | +0.67 | 56.6% | 410 | 56.6% | -0.33 | 12.05 | 8.00 | 16.10 | — |
| — | 23.00 | 31.10 | 27.05 | +0.65 | 56.8% | 412.5 | 56.8% | -0.35 | 13.05 | 9.00 | 17.10 | — |
| — | 22.00 | 29.60 | 25.80 | +0.63 | 56.9% | 415 | 56.9% | -0.37 | 14.10 | 10.00 | 18.20 | — |
| — | 20.30 | 28.20 | 24.25 | +0.61 | 57.0% | 417.5 | 57.0% | -0.39 | 15.15 | 11.00 | 19.30 | — |
| — | 19.00 | 26.90 | 22.95 | +0.59 | 57.1% | 420 | 57.1% | -0.42 | 16.20 | 12.00 | 20.40 | — |
| — | 18.00 | 25.60 | 21.80 | +0.57 | 57.2% | 422.5 | 57.2% | -0.44 | 16.45 | 13.10 | 19.80 | — |
| — | 16.00 | 24.60 | 20.30 | +0.54 | 57.3% | 425 | 57.3% | -0.46 | 18.65 | 14.40 | 22.90 | — |
| — | 15.00 | 23.10 | 19.05 | +0.52 | 57.4% | 427.5 | 57.4% | -0.48 | 20.00 | 16.00 | 24.00 | — |
| — | 14.40 | 22.00 | 18.20 | +0.50 | 57.5% | 430 | 57.5% | -0.50 | 20.40 | 17.00 | 23.80 | — |
| — | 15.20 | 20.90 | 18.05 | +0.48 | 57.5% | 432.5 | 57.5% | -0.52 | 22.70 | 18.50 | 26.90 | — |
| — | 12.00 | 19.90 | 15.95 | +0.46 | 57.6% | 435 | 57.6% | -0.54 | 23.85 | 20.00 | 27.70 | — |
| — | 11.00 | 18.90 | 14.95 | +0.44 | 57.7% | 437.5 | 57.7% | -0.56 | 26.35 | 22.90 | 29.80 | — |
| — | 10.00 | 16.30 | 13.15 | +0.42 | 57.7% | 440 | 57.7% | -0.58 | 27.15 | 23.00 | 31.30 | — |
| — | 9.00 | 17.00 | 13.00 | — | — | 442.5 | 57.8% | -0.60 | 27.80 | 24.60 | 31.00 | — |
| — | 8.00 | 16.00 | 12.00 | +0.38 | 57.8% | 445 | 57.8% | -0.62 | 29.45 | 26.20 | 32.70 | — |
| — | 7.00 | 15.50 | 11.25 | +0.36 | 57.8% | 447.5 | 57.8% | -0.64 | 31.60 | 27.20 | 36.00 | — |
| — | 6.60 | 13.10 | 9.85 | +0.35 | 57.8% | 450 | 57.8% | -0.66 | 33.75 | 29.70 | 37.80 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 4.60 | 13.20 | 8.90 | +0.31 | 57.8% | 455 | 57.8% | -0.69 | 37.10 | 33.00 | 41.20 | — |
| — | 6.70 | 9.10 | 7.90 | +0.28 | 57.7% | 460 | 57.7% | -0.73 | 39.70 | 36.30 | 43.10 | — |
| — | 3.20 | 9.00 | 6.10 | +0.25 | 57.5% | 465 | 57.5% | -0.76 | 44.45 | 40.00 | 48.90 | — |
| — | 1.20 | 7.40 | 4.30 | +0.22 | 57.3% | 470 | 57.3% | -0.79 | 47.65 | 44.30 | 51.00 | — |
| — | 1.40 | 6.30 | 3.85 | +0.19 | 56.9% | 475 | 56.9% | -0.82 | 52.80 | 48.50 | 57.10 | — |
| — | 2.30 | 5.10 | 3.70 | +0.16 | 56.5% | 480 | 56.5% | -0.84 | 56.75 | 52.30 | 61.20 | — |
| — | 0.65 | 6.00 | 3.33 | +0.14 | 55.9% | 485 | 55.9% | -0.87 | 61.80 | 57.80 | 65.80 | — |
| — | 0.05 | 6.70 | 3.38 | +0.11 | 55.3% | 490 | 55.3% | -0.89 | 65.55 | 61.10 | 70.00 | — |
| — | 0.70 | 5.50 | 3.10 | +0.09 | 54.5% | 495 | 54.5% | -0.91 | 70.35 | 66.00 | 74.70 | — |
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.