Spot 428.22
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.10 | 87.50 | 83.80 | +1.00 | 40.9% | 345 | 40.9% | +0.00 | — | — | 4.90 | — |
| — | 74.60 | 82.50 | 78.55 | +1.00 | 40.6% | 350 | 40.6% | -0.00 | — | — | 4.00 | — |
| — | 70.10 | 77.00 | 73.55 | +1.00 | 40.3% | 355 | 40.3% | -0.00 | — | — | 4.90 | — |
| — | 65.10 | 72.10 | 68.60 | +1.00 | 40.2% | 360 | 40.2% | -0.00 | — | — | 4.90 | — |
| — | 62.60 | 69.60 | 66.10 | +1.00 | 40.2% | 362.5 | 40.2% | -0.00 | — | — | 4.90 | — |
| — | 60.10 | 67.20 | 63.65 | +1.00 | 40.3% | 365 | 40.3% | -0.00 | — | — | 4.90 | — |
| — | 57.60 | 65.00 | 61.30 | +1.00 | 40.4% | 367.5 | 40.4% | -0.00 | — | — | 4.90 | — |
| — | 54.70 | 62.50 | 58.60 | +1.00 | 40.5% | 370 | 40.5% | -0.00 | — | — | 4.90 | — |
| — | 52.70 | 60.00 | 56.35 | +1.00 | 40.6% | 372.5 | 40.6% | -0.00 | — | — | 4.90 | — |
| — | 49.70 | 57.50 | 53.60 | +1.00 | 40.8% | 375 | 40.8% | -0.00 | — | — | 4.90 | — |
| — | 47.70 | 55.00 | 51.35 | +1.00 | 40.9% | 377.5 | 40.9% | -0.00 | — | — | 4.90 | — |
| — | 45.20 | 52.30 | 48.75 | +1.00 | 40.9% | 380 | 40.9% | -0.00 | — | — | 1.70 | — |
| — | 42.70 | 49.60 | 46.15 | +1.00 | 40.9% | 382.5 | 40.9% | -0.00 | — | — | 4.90 | — |
| — | 40.20 | 47.30 | 43.75 | +0.99 | 40.8% | 385 | 40.8% | -0.01 | — | — | 0.60 | — |
| — | 37.70 | 44.80 | 41.25 | +0.99 | 40.6% | 387.5 | 40.6% | -0.01 | 0.45 | 0.05 | 0.85 | — |
| — | 35.20 | 42.50 | 38.85 | +0.99 | 40.3% | 390 | 40.3% | -0.01 | 2.58 | 0.05 | 5.10 | — |
| — | 32.80 | 39.50 | 36.15 | +0.98 | 39.8% | 392.5 | 39.8% | -0.02 | 0.47 | 0.05 | 0.90 | — |
| — | 30.30 | 37.20 | 33.75 | +0.98 | 39.3% | 395 | 39.3% | -0.02 | — | — | 0.40 | — |
| — | 27.90 | 35.10 | 31.50 | +0.97 | 38.7% | 397.5 | 38.7% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 25.70 | 32.10 | 28.90 | +0.96 | 38.1% | 400 | 38.1% | -0.04 | 0.50 | 0.30 | 0.70 | — |
| — | 24.80 | 30.00 | 27.40 | +0.95 | 37.5% | 402.5 | 37.5% | -0.05 | 0.35 | 0.20 | 0.50 | — |
| — | 20.80 | 27.50 | 24.15 | +0.93 | 36.9% | 405 | 36.9% | -0.07 | 0.47 | 0.15 | 0.80 | — |
| — | 18.60 | 25.00 | 21.80 | +0.91 | 36.3% | 407.5 | 36.3% | -0.09 | 0.88 | 0.35 | 1.40 | — |
| — | 16.20 | 22.10 | 19.15 | — | — | 410 | — | — | 0.95 | 0.55 | 1.35 | — |
| — | 13.90 | 19.70 | 16.80 | — | — | 412.5 | — | — | 1.20 | 0.80 | 1.60 | — |
| — | 13.40 | 17.40 | 15.40 | — | — | 415 | — | — | 1.57 | 1.20 | 1.95 | — |
| — | 11.30 | 14.50 | 12.90 | — | — | 417.5 | — | — | 1.98 | 1.50 | 2.45 | — |
| — | 9.30 | 14.50 | 11.90 | — | — | 420 | — | — | 2.88 | 2.25 | 3.50 | — |
| — | 8.80 | 11.40 | 10.10 | — | — | 422.5 | 33.6% | -0.35 | 2.55 | 1.50 | 3.60 | — |
| — | 6.30 | 8.70 | 7.50 | +0.59 | 33.3% | 425 | 33.3% | -0.41 | 4.60 | 3.80 | 5.40 | — |
| — | 4.80 | 8.20 | 6.50 | +0.53 | 33.1% | 427.5 | 33.1% | -0.48 | 5.53 | 2.45 | 8.60 | — |
| — | 2.45 | 6.80 | 4.62 | +0.46 | 32.8% | 430 | 32.8% | -0.54 | 7.10 | 4.50 | 9.70 | — |
| — | 1.55 | 7.40 | 4.47 | +0.39 | 32.7% | 432.5 | 32.7% | -0.61 | 7.70 | 6.90 | 8.50 | — |
| — | 2.20 | 3.50 | 2.85 | +0.33 | 32.5% | 435 | 32.5% | -0.67 | 10.65 | 8.60 | 12.70 | — |
| — | 1.90 | 2.70 | 2.30 | +0.27 | 32.4% | 437.5 | 32.4% | -0.73 | 12.80 | 10.40 | 15.20 | — |
| — | 1.40 | 2.25 | 1.82 | +0.21 | 32.2% | 440 | 32.2% | -0.79 | 13.65 | 11.80 | 15.50 | — |
| — | 0.85 | 1.65 | 1.25 | +0.16 | 32.1% | 442.5 | 32.1% | -0.84 | 16.05 | 13.70 | 18.40 | — |
| — | 0.15 | 1.35 | 0.75 | +0.13 | 32.0% | 445 | 32.0% | -0.88 | 18.00 | 15.60 | 20.40 | — |
| — | 0.40 | 1.85 | 1.12 | +0.10 | 32.0% | 447.5 | 32.0% | -0.91 | 20.50 | 18.00 | 23.00 | — |
| — | 0.15 | 2.45 | 1.30 | +0.07 | 31.9% | 450 | 31.9% | -0.93 | 22.00 | 18.60 | 25.40 | — |
| — | 0.10 | 3.20 | 1.65 | +0.05 | 31.9% | 452.5 | 31.9% | -0.95 | 24.65 | 21.60 | 27.70 | — |
| — | 0.15 | 4.20 | 2.17 | +0.04 | 31.8% | 455 | 31.8% | -0.97 | 27.05 | 23.90 | 30.20 | — |
| — | — | 2.00 | — | +0.02 | 31.8% | 460 | 31.8% | -0.99 | 32.15 | 29.10 | 35.20 | — |
| — | — | 4.90 | — | +0.01 | 31.8% | 465 | 31.8% | -1.00 | 36.65 | 32.70 | 40.60 | — |
| — | — | 4.90 | — | +0.00 | 31.9% | 470 | 31.9% | -1.00 | 42.05 | 38.50 | 45.60 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 475 | 32.1% | -1.00 | 46.90 | 43.50 | 50.30 | — |
| — | — | 4.90 | — | +0.00 | 32.3% | 480 | 32.3% | -1.00 | 52.30 | 49.00 | 55.60 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 485 | 32.6% | -1.00 | 56.85 | 53.10 | 60.60 | — |
| — | — | 4.90 | — | +0.00 | 33.0% | 490 | 33.0% | -1.00 | 62.10 | 58.60 | 65.60 | — |
| — | — | 4.90 | — | +0.00 | 33.4% | 495 | 33.4% | -1.00 | 67.10 | 63.60 | 70.60 | — |
| — | — | 0.10 | — | +0.00 | 33.8% | 500 | 33.8% | -1.00 | 72.15 | 68.80 | 75.50 | — |
| — | — | 4.90 | — | +0.00 | 34.3% | 505 | 34.3% | -1.00 | 76.65 | 72.70 | 80.60 | — |
| — | — | 4.90 | — | +0.00 | 34.9% | 510 | 34.9% | -1.00 | 81.65 | 77.70 | 85.60 | — |
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.