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 | |
| — | 80.60 | 88.00 | 84.30 | +1.00 | 44.5% | 345 | 44.5% | -0.00 | — | — | 4.90 | — |
| — | 75.70 | 83.00 | 79.35 | +1.00 | 44.7% | 350 | 44.7% | -0.00 | — | — | 4.90 | — |
| — | 70.20 | 78.10 | 74.15 | +0.99 | 45.0% | 355 | 45.0% | -0.01 | — | — | 2.45 | — |
| — | 65.80 | 73.20 | 69.50 | +0.99 | 45.2% | 360 | — | — | — | — | 2.00 | — |
| — | 60.40 | 68.30 | 64.35 | — | — | 365 | — | — | — | — | 4.90 | — |
| — | 55.50 | 63.40 | 59.45 | — | — | 370 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 51.20 | 58.00 | 54.60 | — | — | 375 | — | — | 0.60 | 0.10 | 1.10 | — |
| — | 46.40 | 53.60 | 50.00 | — | — | 380 | — | — | 1.00 | 0.90 | 1.10 | — |
| — | 44.00 | 51.20 | 47.60 | — | — | 382.5 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 41.60 | 48.40 | 45.00 | — | — | 385 | — | — | 1.20 | 1.10 | 1.30 | — |
| — | 39.30 | 46.00 | 42.65 | — | — | 387.5 | — | — | 2.75 | 0.10 | 5.40 | — |
| — | 36.80 | 44.20 | 40.50 | — | — | 390 | — | — | 1.62 | 1.45 | 1.80 | — |
| — | 34.50 | 42.10 | 38.30 | — | — | 392.5 | — | — | 3.55 | 1.00 | 6.10 | — |
| — | 31.20 | 39.10 | 35.15 | — | — | 395 | — | — | 1.98 | 1.00 | 2.95 | — |
| — | 30.20 | 36.70 | 33.45 | +0.85 | 43.2% | 397.5 | 43.2% | -0.15 | 2.55 | 1.70 | 3.40 | — |
| — | 28.00 | 33.10 | 30.55 | — | — | 400 | — | — | 2.73 | 2.35 | 3.10 | — |
| — | 25.90 | 31.00 | 28.45 | — | — | 402.5 | — | — | 2.25 | 0.90 | 3.60 | — |
| — | 24.00 | 29.00 | 26.50 | +0.79 | 42.0% | 405 | 42.0% | -0.21 | 3.45 | 2.80 | 4.10 | — |
| — | 23.00 | 28.40 | 25.70 | +0.77 | 41.6% | 407.5 | 41.6% | -0.23 | 3.90 | 3.20 | 4.60 | — |
| — | 19.90 | 25.60 | 22.75 | — | — | 410 | — | — | 4.25 | 3.30 | 5.20 | — |
| — | 19.70 | 23.90 | 21.80 | — | — | 412.5 | — | — | 4.22 | 2.45 | 6.00 | — |
| — | 16.00 | 21.00 | 18.50 | — | — | 415 | 40.4% | -0.31 | 5.80 | 4.90 | 6.70 | — |
| — | 15.70 | 19.30 | 17.50 | — | — | 417.5 | — | — | 6.50 | 5.70 | 7.30 | — |
| — | 15.80 | 17.50 | 16.65 | — | — | 420 | — | — | 7.35 | 6.80 | 7.90 | — |
| — | 13.10 | 16.00 | 14.55 | +0.60 | 39.5% | 422.5 | 39.5% | -0.40 | 9.25 | 5.90 | 12.60 | — |
| — | 11.80 | 14.50 | 13.15 | +0.57 | 39.3% | 425 | 39.3% | -0.44 | 8.20 | 6.10 | 10.30 | — |
| — | 11.30 | 13.20 | 12.25 | +0.53 | 39.0% | 427.5 | 39.0% | -0.47 | 10.45 | 9.60 | 11.30 | — |
| — | 7.70 | 12.50 | 10.10 | +0.50 | 38.8% | 430 | 38.8% | -0.51 | 10.45 | 8.50 | 12.40 | — |
| — | 9.00 | 10.60 | 9.80 | +0.46 | 38.7% | 432.5 | 38.7% | -0.54 | 13.45 | 12.00 | 14.90 | — |
| — | 7.50 | 9.50 | 8.50 | +0.43 | 38.5% | 435 | 38.5% | -0.57 | 14.05 | 12.80 | 15.30 | — |
| — | 6.90 | 8.40 | 7.65 | +0.39 | 38.4% | 437.5 | 38.4% | -0.61 | 16.00 | 15.00 | 17.00 | — |
| — | 5.00 | 7.50 | 6.25 | +0.36 | 38.3% | 440 | 38.3% | -0.64 | 18.05 | 16.60 | 19.50 | — |
| — | 5.00 | 6.60 | 5.80 | +0.33 | 38.2% | 442.5 | 38.2% | -0.67 | 19.45 | 17.50 | 21.40 | — |
| — | 4.30 | 6.00 | 5.15 | +0.30 | 38.2% | 445 | 38.2% | -0.71 | 21.65 | 20.20 | 23.10 | — |
| — | 3.30 | 5.30 | 4.30 | +0.27 | 38.1% | 447.5 | 38.1% | -0.73 | 23.20 | 21.50 | 24.90 | — |
| — | 3.20 | 4.40 | 3.80 | +0.24 | 38.1% | 450 | 38.1% | -0.76 | 25.45 | 22.50 | 28.40 | — |
| — | 2.80 | 3.90 | 3.35 | +0.22 | 38.1% | 452.5 | 38.1% | -0.79 | 27.85 | 25.40 | 30.30 | — |
| — | 2.00 | 3.30 | 2.65 | +0.19 | 38.1% | 455 | 38.1% | -0.81 | 29.50 | 26.70 | 32.30 | — |
| — | 1.45 | 5.10 | 3.27 | +0.15 | 38.2% | 460 | 38.2% | -0.85 | 33.80 | 30.80 | 36.80 | — |
| — | 0.65 | 5.70 | 3.17 | +0.12 | 38.4% | 465 | 38.4% | -0.89 | 37.95 | 35.20 | 40.70 | — |
| — | 0.70 | 2.35 | 1.52 | +0.09 | 38.5% | 470 | 38.5% | -0.92 | 42.70 | 39.60 | 45.80 | — |
| — | 0.30 | 3.00 | 1.65 | — | — | 475 | 38.8% | -0.94 | 47.35 | 44.10 | 50.60 | — |
| — | — | 4.90 | — | — | — | 480 | — | — | 52.20 | 49.00 | 55.40 | — |
| — | 0.05 | 5.70 | 2.88 | +0.04 | 39.3% | 485 | 39.3% | -0.97 | 56.80 | 52.90 | 60.70 | — |
| — | — | 4.90 | — | +0.03 | 39.6% | 490 | 39.6% | -0.98 | 62.05 | 58.40 | 65.70 | — |
| — | — | 4.90 | — | +0.02 | 40.0% | 495 | 40.0% | -0.99 | 66.85 | 62.90 | 70.80 | — |
| — | — | 4.90 | — | +0.01 | 40.3% | 500 | 40.3% | -1.00 | 71.95 | 68.30 | 75.60 | — |
| — | — | 4.90 | — | +0.01 | 40.7% | 505 | 40.7% | -1.00 | 77.25 | 74.20 | 80.30 | — |
| — | — | 4.90 | — | +0.01 | 41.1% | 510 | 41.1% | -1.00 | 81.95 | 78.30 | 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.