Spot 424.83
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.40 | 89.70 | 85.55 | +1.00 | 46.8% | 340 | 46.8% | +0.00 | — | — | 4.90 | — |
| — | 76.20 | 84.70 | 80.45 | +1.00 | 46.2% | 345 | 46.2% | +0.00 | — | — | 4.90 | — |
| — | 71.40 | 79.40 | 75.40 | +1.00 | 45.7% | 350 | 45.7% | +0.00 | — | — | 4.90 | — |
| — | 66.40 | 74.40 | 70.40 | +1.00 | 45.6% | 355 | 45.6% | +0.00 | — | — | 4.90 | — |
| — | 61.40 | 69.40 | 65.40 | +1.00 | 46.4% | 360 | 46.4% | +0.00 | — | — | 0.15 | — |
| — | 59.00 | 66.40 | 62.70 | +1.00 | 47.5% | 362.5 | 47.5% | +0.00 | — | — | 4.90 | — |
| — | 56.50 | 63.90 | 60.20 | +1.00 | 49.2% | 365 | 49.2% | +0.00 | — | — | 1.80 | — |
| — | 54.00 | 61.40 | 57.70 | +1.00 | 51.7% | 367.5 | 51.7% | +0.00 | — | — | 4.90 | — |
| — | 51.50 | 58.90 | 55.20 | +1.00 | 54.6% | 370 | 54.6% | +0.00 | — | — | 4.90 | — |
| — | 48.90 | 56.90 | 52.90 | +1.00 | 57.8% | 372.5 | — | — | — | — | 4.90 | — |
| — | 46.40 | 54.20 | 50.30 | +1.00 | 60.8% | 375 | — | — | — | — | 4.90 | — |
| — | 43.90 | 51.40 | 47.65 | +1.00 | 63.3% | 377.5 | 63.3% | -0.00 | — | — | 0.05 | — |
| — | 41.60 | 48.90 | 45.25 | +1.00 | 65.8% | 380 | — | — | — | — | 0.05 | — |
| — | 39.10 | 46.40 | 42.75 | +1.00 | 68.6% | 382.5 | — | — | — | — | 4.90 | — |
| — | 36.40 | 44.00 | 40.20 | — | — | 385 | — | — | — | — | 0.40 | — |
| — | 34.70 | 41.80 | 38.25 | — | — | 387.5 | — | — | — | — | 0.10 | — |
| — | 31.70 | 39.00 | 35.35 | — | — | 390 | — | — | — | — | 4.60 | — |
| — | 29.20 | 36.50 | 32.85 | — | — | 392.5 | — | — | — | — | 4.90 | — |
| — | 28.10 | 33.80 | 30.95 | — | — | 395 | — | — | — | — | 2.00 | — |
| — | 25.10 | 30.60 | 27.85 | +0.97 | 69.0% | 397.5 | 69.0% | -0.03 | — | — | 4.90 | — |
| — | 22.60 | 27.90 | 25.25 | +0.96 | 65.0% | 400 | 65.0% | -0.04 | 1.20 | 0.05 | 2.35 | — |
| — | 20.40 | 26.40 | 23.40 | +0.96 | 59.9% | 402.5 | 59.9% | -0.04 | — | — | 3.90 | — |
| — | 18.70 | 23.30 | 21.00 | +0.96 | 54.2% | 405 | 54.2% | -0.04 | — | — | 4.90 | — |
| — | 15.20 | 19.50 | 17.35 | +0.96 | 48.5% | 407.5 | 48.5% | -0.04 | — | — | 4.90 | — |
| — | 11.60 | 18.90 | 15.25 | +0.95 | 43.6% | 410 | 43.6% | -0.05 | 0.57 | 0.05 | 1.10 | — |
| — | 8.50 | 16.50 | 12.50 | +0.93 | 39.9% | 412.5 | 39.9% | -0.07 | 0.53 | 0.05 | 1.00 | — |
| — | 8.10 | 12.40 | 10.25 | +0.89 | 37.3% | 415 | 37.3% | -0.11 | 0.68 | 0.05 | 1.30 | — |
| — | 6.20 | 9.70 | 7.95 | +0.84 | 35.7% | 417.5 | 35.7% | -0.17 | 1.95 | 0.10 | 3.80 | — |
| — | 4.60 | 7.60 | 6.10 | +0.75 | 34.6% | 420 | 34.6% | -0.25 | 2.40 | 0.20 | 4.60 | — |
| — | 2.70 | 6.60 | 4.65 | +0.63 | 33.8% | 422.5 | 33.8% | -0.37 | 2.83 | 0.05 | 5.60 | — |
| — | 1.45 | 5.70 | 3.58 | +0.50 | 33.3% | 425 | 33.3% | -0.50 | 4.33 | 1.55 | 7.10 | — |
| — | 0.05 | 4.90 | 2.48 | +0.36 | 33.0% | 427.5 | 33.0% | -0.63 | 5.62 | 2.55 | 8.70 | — |
| — | 0.45 | 1.75 | 1.10 | +0.25 | 32.8% | 430 | 32.8% | -0.76 | 6.10 | 4.00 | 8.20 | — |
| — | 0.05 | 1.05 | 0.55 | +0.09 | 32.7% | 435 | 32.7% | -0.92 | 10.80 | 7.90 | 13.70 | — |
| — | — | 2.50 | — | +0.02 | 32.7% | 440 | 32.7% | -0.98 | 15.70 | 12.60 | 18.80 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 445 | 32.6% | -1.00 | 20.65 | 17.60 | 23.70 | — |
| — | — | 1.10 | — | +0.00 | 32.4% | 450 | 32.4% | -1.00 | 24.90 | 20.90 | 28.90 | — |
| — | — | 4.90 | — | +0.00 | 32.4% | 455 | 32.4% | -1.00 | 29.90 | 25.90 | 33.90 | — |
| — | — | 5.10 | — | +0.00 | 32.4% | 460 | 32.4% | -1.00 | 34.95 | 30.90 | 39.00 | — |
| — | — | 4.90 | — | +0.00 | 32.4% | 465 | 32.4% | -1.00 | 40.10 | 36.50 | 43.70 | — |
| — | — | 4.80 | — | +0.00 | 32.6% | 470 | 32.6% | -1.00 | 44.95 | 41.20 | 48.70 | — |
| — | — | 4.90 | — | +0.00 | 32.8% | 475 | 32.8% | -1.00 | 50.45 | 47.20 | 53.70 | — |
| — | — | 4.90 | — | +0.00 | 33.0% | 480 | 33.0% | -1.00 | 54.90 | 50.90 | 58.90 | — |
| — | — | 4.90 | — | +0.00 | 33.8% | 490 | 33.8% | -1.00 | 65.00 | 61.10 | 68.90 | — |
| — | — | 4.90 | — | +0.00 | 34.8% | 500 | 34.8% | -1.00 | 75.45 | 72.00 | 78.90 | — |
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.