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 | |
| — | 77.10 | 84.10 | 80.60 | +0.97 | 38.8% | 350 | 38.8% | -0.03 | 0.88 | 0.65 | 1.10 | — |
| — | 67.40 | 74.20 | 70.80 | +0.95 | 37.7% | 360 | 37.7% | -0.05 | 1.05 | 0.80 | 1.30 | — |
| — | 58.00 | 64.20 | 61.10 | +0.92 | 36.5% | 370 | 36.5% | -0.08 | 1.43 | 0.90 | 1.95 | — |
| — | 48.70 | 54.00 | 51.35 | +0.89 | 35.4% | 380 | 35.4% | -0.11 | 2.50 | 2.15 | 2.85 | — |
| — | 44.30 | 49.50 | 46.90 | +0.87 | 34.8% | 385 | 34.8% | -0.13 | 3.25 | 2.40 | 4.10 | — |
| — | 39.90 | 45.20 | 42.55 | +0.84 | 34.2% | 390 | 34.2% | -0.16 | 3.55 | 3.10 | 4.00 | — |
| — | 35.70 | 40.90 | 38.30 | +0.82 | 33.7% | 395 | 33.7% | -0.19 | 4.40 | 3.90 | 4.90 | — |
| — | 31.70 | 36.80 | 34.25 | +0.78 | 33.2% | 400 | 33.2% | -0.22 | 5.40 | 5.00 | 5.80 | — |
| — | 29.00 | 32.80 | 30.90 | +0.75 | 32.7% | 405 | 32.7% | -0.26 | 6.35 | 5.50 | 7.20 | — |
| — | 27.10 | 30.80 | 28.95 | +0.73 | 32.5% | 407.5 | 32.5% | -0.28 | 6.95 | 6.20 | 7.70 | 0 |
| 131 | 26.80 | 29.10 | 27.95 | +0.71 | 32.3% | 410 | 32.3% | -0.30 | 7.60 | 7.00 | 8.20 | — |
| — | 22.30 | 27.30 | 24.80 | +0.69 | 32.1% | 412.5 | — | — | 8.45 | 7.60 | 9.30 | 0 |
| — | 20.70 | 26.80 | 23.75 | — | — | 415 | — | — | 9.30 | 8.60 | 10.00 | — |
| — | 21.00 | 23.90 | 22.45 | — | — | 417.5 | — | — | 10.10 | 9.30 | 10.90 | — |
| — | 20.30 | 21.90 | 21.10 | +0.62 | 31.5% | 420 | — | — | 10.75 | 9.80 | 11.70 | — |
| — | 16.90 | 20.70 | 18.80 | +0.59 | 31.3% | 422.5 | — | — | 11.90 | 11.00 | 12.80 | — |
| — | 16.10 | 19.70 | 17.90 | — | — | 425 | 31.2% | -0.44 | 13.20 | 12.40 | 14.00 | — |
| — | 15.60 | 21.00 | 18.30 | — | — | 427.5 | 31.0% | -0.47 | 15.65 | 13.40 | 17.90 | — |
| — | 12.90 | 16.30 | 14.60 | +0.51 | 30.9% | 430 | — | — | 15.50 | 14.80 | 16.20 | — |
| — | 12.30 | 15.30 | 13.80 | — | — | 432.5 | — | — | 18.05 | 15.80 | 20.30 | — |
| — | 12.10 | 14.10 | 13.10 | — | — | 435 | — | — | 18.35 | 16.90 | 19.80 | — |
| — | 8.10 | 13.00 | 10.55 | +0.44 | 30.5% | 437.5 | 30.5% | -0.57 | 19.55 | 18.50 | 20.60 | — |
| — | 10.70 | 11.60 | 11.15 | +0.41 | 30.4% | 440 | 30.4% | -0.59 | 19.85 | 17.50 | 22.20 | — |
| — | 8.70 | 11.00 | 9.85 | +0.39 | 30.3% | 442.5 | 30.3% | -0.62 | 22.40 | 21.10 | 23.70 | — |
| — | 5.70 | 10.20 | 7.95 | +0.37 | 30.2% | 445 | 30.2% | -0.64 | 24.30 | 22.50 | 26.10 | — |
| — | 6.40 | 9.40 | 7.90 | +0.34 | 30.1% | 447.5 | 30.1% | -0.67 | 26.75 | 24.60 | 28.90 | — |
| — | 6.20 | 8.20 | 7.20 | +0.32 | 30.0% | 450 | 30.0% | -0.69 | 27.65 | 26.40 | 28.90 | — |
| — | 5.60 | 7.50 | 6.55 | +0.30 | 30.0% | 452.5 | 30.0% | -0.71 | 30.95 | 27.90 | 34.00 | — |
| — | 4.50 | 6.90 | 5.70 | +0.28 | 29.9% | 455 | 29.9% | -0.74 | 32.05 | 30.10 | 34.00 | — |
| — | 4.20 | 5.60 | 4.90 | +0.23 | 29.8% | 460 | 29.8% | -0.78 | 36.35 | 33.70 | 39.00 | — |
| — | 2.60 | 4.60 | 3.60 | +0.20 | 29.8% | 465 | 29.8% | -0.82 | 40.45 | 37.70 | 43.20 | — |
| — | 2.30 | 3.90 | 3.10 | +0.16 | 29.8% | 470 | 29.8% | -0.85 | 44.40 | 41.40 | 47.40 | — |
| — | 1.90 | 8.10 | 5.00 | +0.14 | 29.8% | 475 | 29.8% | -0.88 | 49.10 | 46.40 | 51.80 | — |
| — | 1.30 | 4.20 | 2.75 | +0.11 | 29.9% | 480 | 29.9% | -0.91 | 52.95 | 49.60 | 56.30 | — |
| — | 0.80 | 1.70 | 1.25 | +0.08 | 30.1% | 490 | 30.1% | -0.95 | 62.30 | 58.90 | 65.70 | — |
| — | 0.35 | 2.25 | 1.30 | +0.05 | 30.4% | 500 | 30.4% | -0.98 | 71.90 | 68.50 | 75.30 | — |
| — | 0.20 | 1.70 | 0.95 | +0.03 | 30.8% | 510 | — | — | 81.70 | 77.80 | 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.