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 | |
| — | 83.00 | 91.00 | 87.00 | +0.99 | 36.3% | 340 | 36.3% | -0.01 | — | — | 1.30 | — |
| — | 78.10 | 86.10 | 82.10 | +0.98 | 36.2% | 345 | 36.2% | -0.02 | — | — | 4.90 | — |
| — | 73.40 | 80.60 | 77.00 | +0.98 | 36.0% | 350 | 36.0% | -0.02 | — | — | 1.45 | — |
| — | 68.60 | 75.80 | 72.20 | +0.97 | 35.9% | 355 | 35.9% | -0.03 | — | — | 2.90 | — |
| — | 63.80 | 71.00 | 67.40 | +0.96 | 35.7% | 360 | 35.7% | -0.04 | 3.73 | 0.05 | 7.40 | — |
| — | 59.00 | 67.00 | 63.00 | +0.95 | 35.4% | 365 | 35.4% | -0.05 | 1.57 | 0.05 | 3.10 | — |
| — | 54.30 | 61.90 | 58.10 | +0.93 | 35.2% | 370 | 35.2% | -0.07 | — | — | 9.00 | — |
| — | 49.70 | 57.40 | 53.55 | +0.91 | 34.9% | 375 | 34.9% | -0.09 | 4.80 | 1.80 | 7.80 | — |
| — | 44.90 | 53.40 | 49.15 | +0.89 | 34.5% | 380 | 34.5% | -0.11 | 4.03 | 0.05 | 8.00 | — |
| — | 41.20 | 47.30 | 44.25 | +0.87 | 34.2% | 385 | 34.2% | -0.13 | 4.05 | 1.60 | 6.50 | — |
| — | 37.00 | 42.70 | 39.85 | +0.84 | 33.8% | 390 | 33.8% | -0.16 | 3.30 | 2.70 | 3.90 | — |
| — | 32.80 | 38.90 | 35.85 | +0.80 | 33.4% | 395 | 33.4% | -0.20 | 3.48 | 1.65 | 5.30 | — |
| — | 29.00 | 34.40 | 31.70 | +0.77 | 33.0% | 400 | 33.0% | -0.23 | 5.00 | 4.30 | 5.70 | 3 |
| — | 26.20 | 29.30 | 27.75 | +0.73 | 32.6% | 405 | 32.6% | -0.28 | 6.50 | 5.30 | 7.70 | — |
| — | 20.30 | 25.80 | 23.05 | +0.68 | 32.3% | 410 | 32.3% | -0.32 | 8.15 | 7.00 | 9.30 | — |
| — | 17.50 | 25.00 | 21.25 | +0.63 | 31.9% | 415 | 31.9% | -0.37 | 9.85 | 8.80 | 10.90 | — |
| — | 16.50 | 21.70 | 19.10 | +0.58 | 31.6% | 420 | 31.6% | -0.42 | 11.95 | 10.70 | 13.20 | — |
| — | 14.10 | 16.80 | 15.45 | +0.53 | 31.4% | 425 | 31.4% | -0.47 | 14.10 | 13.20 | 15.00 | — |
| — | 10.00 | 13.70 | 11.85 | +0.48 | 31.2% | 430 | 31.2% | -0.53 | 16.25 | 12.40 | 20.10 | — |
| — | 6.40 | 15.00 | 10.70 | +0.43 | 31.1% | 435 | 31.1% | -0.58 | 19.45 | 15.20 | 23.70 | — |
| — | 7.20 | 10.20 | 8.70 | +0.37 | 31.1% | 440 | 31.1% | -0.63 | 22.50 | 21.10 | 23.90 | — |
| — | 2.70 | 11.40 | 7.05 | +0.33 | 31.1% | 445 | 31.1% | -0.68 | 27.40 | 24.50 | 30.30 | — |
| — | 1.50 | 10.00 | 5.75 | +0.28 | 31.2% | 450 | 31.2% | -0.73 | 29.35 | 25.30 | 33.40 | — |
| — | 1.75 | 5.80 | 3.77 | +0.24 | 31.3% | 455 | 31.3% | -0.77 | 33.45 | 29.60 | 37.30 | — |
| — | 2.30 | 4.70 | 3.50 | +0.21 | 31.5% | 460 | 31.5% | -0.80 | 37.75 | 34.10 | 41.40 | — |
| — | 1.05 | 6.50 | 3.77 | +0.18 | 31.7% | 465 | 31.7% | -0.84 | 42.05 | 38.40 | 45.70 | — |
| — | — | 10.00 | — | +0.15 | 32.1% | 470 | 32.1% | -0.87 | 46.20 | 42.10 | 50.30 | — |
| — | 0.05 | 8.20 | 4.12 | +0.13 | 32.4% | 475 | 32.4% | -0.89 | 50.75 | 46.60 | 54.90 | — |
| — | 0.05 | 7.80 | 3.92 | +0.11 | 32.8% | 480 | 32.8% | -0.91 | 55.50 | 51.50 | 59.50 | — |
| — | 0.05 | 7.80 | 3.92 | +0.09 | 33.3% | 485 | 33.3% | -0.93 | 60.30 | 56.30 | 64.30 | — |
| — | — | 7.70 | — | +0.08 | 33.8% | 490 | 33.8% | -0.94 | 65.10 | 61.10 | 69.10 | — |
| — | — | 5.30 | — | +0.07 | 34.3% | 495 | 34.3% | -0.96 | 70.00 | 66.00 | 74.00 | — |
| — | — | 5.30 | — | +0.06 | 34.9% | 500 | 34.9% | -0.96 | 75.00 | 71.00 | 79.00 | — |
| — | — | 5.10 | — | +0.05 | 35.5% | 505 | 35.5% | -0.97 | 79.90 | 75.90 | 83.90 | — |
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.