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 | |
| — | 81.70 | 89.50 | 85.60 | +1.00 | 43.4% | 340 | 43.4% | -0.00 | — | — | 4.90 | — |
| — | 76.70 | 84.50 | 80.60 | +1.00 | 73.9% | 345 | 42.9% | -0.00 | — | — | 4.90 | — |
| — | 71.70 | 79.50 | 75.60 | +1.00 | 42.4% | 350 | 42.4% | -0.00 | — | — | 4.00 | — |
| — | 66.70 | 74.50 | 70.60 | +1.00 | 41.7% | 355 | 41.7% | -0.00 | — | — | 4.90 | — |
| — | 61.70 | 69.50 | 65.60 | +1.00 | 40.9% | 360 | 40.9% | -0.00 | — | — | 4.90 | — |
| — | 59.20 | 66.70 | 62.95 | +1.00 | 40.3% | 362.5 | 40.3% | -0.00 | — | — | 0.10 | — |
| — | 56.80 | 64.20 | 60.50 | +1.00 | 39.7% | 365 | 39.7% | -0.01 | — | — | 2.40 | — |
| — | 54.30 | 61.50 | 57.90 | +0.99 | 39.1% | 367.5 | 39.1% | -0.01 | — | — | 4.90 | — |
| — | 51.80 | 59.30 | 55.55 | +0.99 | 38.4% | 370 | 38.4% | -0.01 | — | — | 2.20 | — |
| — | 49.40 | 56.80 | 53.10 | +0.99 | 37.7% | 372.5 | 37.7% | -0.01 | — | — | 4.90 | — |
| — | 46.90 | 54.30 | 50.60 | +0.99 | 37.2% | 375 | 37.2% | -0.01 | — | — | 4.90 | — |
| — | 44.50 | 51.60 | 48.05 | +0.99 | 36.5% | 377.5 | 36.5% | -0.01 | — | — | 4.50 | — |
| — | 41.90 | 49.30 | 45.60 | +0.98 | 35.9% | 380 | 35.9% | -0.02 | — | — | 0.55 | — |
| — | 39.50 | 46.70 | 43.10 | +0.98 | 35.2% | 382.5 | 35.2% | -0.02 | — | — | 4.90 | — |
| — | 37.10 | 44.40 | 40.75 | +0.98 | 34.5% | 385 | 34.5% | -0.03 | — | — | 1.15 | — |
| — | 34.50 | 42.00 | 38.25 | +0.97 | 33.9% | 387.5 | 33.9% | -0.03 | — | — | 4.90 | — |
| — | 32.20 | 39.50 | 35.85 | +0.96 | 33.2% | 390 | 33.2% | -0.04 | 1.05 | 0.10 | 2.00 | — |
| — | 29.70 | 36.90 | 33.30 | +0.95 | 32.5% | 392.5 | 32.5% | -0.05 | 1.82 | 0.05 | 3.60 | — |
| — | 27.20 | 34.70 | 30.95 | +0.94 | 31.9% | 395 | 31.9% | -0.06 | 1.95 | 0.10 | 3.80 | — |
| — | 25.00 | 32.10 | 28.55 | +0.93 | 31.3% | 397.5 | 31.3% | -0.07 | 2.08 | 0.05 | 4.10 | — |
| — | 22.50 | 29.80 | 26.15 | +0.91 | 30.8% | 400 | 30.8% | -0.09 | 0.82 | 0.20 | 1.45 | — |
| — | 21.10 | 26.70 | 23.90 | +0.90 | 30.3% | 402.5 | 30.3% | -0.11 | 2.48 | 0.15 | 4.80 | — |
| — | 18.80 | 24.30 | 21.55 | +0.87 | 29.9% | 405 | 29.9% | -0.13 | 1.57 | 0.90 | 2.25 | — |
| — | 15.80 | 23.10 | 19.45 | +0.84 | 29.5% | 407.5 | 29.5% | -0.16 | 2.83 | 0.25 | 5.40 | — |
| — | 14.80 | 19.60 | 17.20 | +0.81 | 29.2% | 410 | 29.2% | -0.19 | 2.00 | 1.45 | 2.55 | — |
| — | 12.50 | 17.80 | 15.15 | +0.77 | 29.0% | 412.5 | 29.0% | -0.23 | 2.55 | 1.90 | 3.20 | — |
| — | 12.70 | 14.50 | 13.60 | +0.73 | 28.8% | 415 | 28.8% | -0.28 | 3.12 | 2.35 | 3.90 | — |
| — | 9.70 | 12.90 | 11.30 | +0.68 | 28.6% | 417.5 | 28.6% | -0.33 | 5.42 | 2.15 | 8.70 | — |
| — | 6.30 | 13.50 | 9.90 | +0.62 | 28.4% | 420 | 28.4% | -0.38 | 4.70 | 4.10 | 5.30 | — |
| — | 7.50 | 11.10 | 9.30 | +0.57 | 28.3% | 422.5 | 28.3% | -0.43 | 7.10 | 5.20 | 9.00 | — |
| — | 6.50 | 8.40 | 7.45 | +0.52 | 28.2% | 425 | 28.2% | -0.49 | 6.40 | 3.40 | 9.40 | — |
| — | 5.30 | 6.80 | 6.05 | +0.46 | 28.1% | 427.5 | 28.1% | -0.55 | 9.40 | 6.60 | 12.20 | — |
| — | 4.20 | 9.10 | 6.65 | +0.40 | 28.0% | 430 | 28.0% | -0.60 | 9.40 | 7.70 | 11.10 | — |
| — | 2.45 | 3.80 | 3.12 | +0.30 | 28.0% | 435 | 28.0% | -0.71 | 11.90 | 9.00 | 14.80 | — |
| — | 0.05 | 4.20 | 2.12 | +0.21 | 28.1% | 440 | 28.1% | -0.79 | 17.20 | 15.10 | 19.30 | — |
| 108 | 0.05 | 5.30 | 2.67 | +0.14 | 28.2% | 445 | 28.2% | -0.86 | 21.25 | 18.20 | 24.30 | — |
| — | 0.20 | 2.50 | 1.35 | +0.09 | 28.5% | 450 | 28.5% | -0.92 | 25.75 | 22.30 | 29.20 | — |
| — | 0.10 | 1.60 | 0.85 | +0.06 | 28.8% | 455 | 28.8% | -0.95 | 30.40 | 26.90 | 33.90 | — |
| — | — | 4.90 | — | +0.04 | 29.2% | 460 | 29.2% | -0.98 | 35.00 | 31.00 | 39.00 | — |
| — | — | 5.10 | — | +0.02 | 29.6% | 465 | 29.6% | -0.99 | 39.95 | 36.00 | 43.90 | — |
| — | — | 4.90 | — | +0.01 | 30.2% | 470 | 30.2% | -1.00 | 44.90 | 40.90 | 48.90 | — |
| — | — | 0.10 | — | +0.01 | 30.7% | 475 | 30.7% | -1.00 | 49.80 | 45.90 | 53.70 | — |
| — | — | 4.90 | — | +0.00 | 31.4% | 480 | 31.4% | -1.00 | 55.15 | 51.60 | 58.70 | — |
| — | — | 4.90 | — | +0.00 | 32.0% | 485 | 32.0% | -1.00 | 59.80 | 55.90 | 63.70 | — |
| — | — | 4.90 | — | +0.00 | 32.7% | 490 | 32.7% | -1.00 | 65.00 | 61.30 | 68.70 | — |
| — | — | 4.90 | — | +0.00 | 33.5% | 495 | 33.5% | -1.00 | 70.15 | 66.60 | 73.70 | — |
| — | — | 4.90 | — | +0.00 | 34.2% | 500 | 34.2% | -1.00 | 75.15 | 71.60 | 78.70 | — |
| — | — | 4.90 | — | +0.00 | 35.0% | 505 | 35.0% | -1.00 | 80.15 | 76.60 | 83.70 | — |
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.