Spot 430.20
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.00 | 92.65 | 89.33 | +0.92 | 59.7% | 345 | 59.7% | -0.08 | 3.46 | 2.06 | 4.85 | — |
| — | 81.50 | 88.15 | 84.83 | +0.91 | 59.3% | 350 | 59.3% | -0.09 | 3.29 | 2.42 | 4.15 | — |
| — | 77.05 | 83.75 | 80.40 | +0.90 | 59.0% | 355 | 59.0% | -0.10 | 3.42 | 1.90 | 4.95 | — |
| — | 64.20 | 71.20 | 67.70 | +0.85 | 58.3% | 370 | 58.3% | -0.15 | 6.10 | 5.05 | 7.15 | — |
| — | 60.15 | 67.00 | 63.58 | +0.83 | 58.1% | 375 | 58.1% | -0.17 | 6.85 | 6.15 | 7.55 | — |
| — | 56.20 | 63.25 | 59.73 | +0.81 | 57.9% | 380 | 57.9% | -0.19 | 7.95 | 7.10 | 8.80 | — |
| — | 52.35 | 59.30 | 55.83 | +0.78 | 57.7% | 385 | 57.7% | -0.22 | 9.25 | 6.50 | 12.00 | — |
| — | 48.65 | 55.80 | 52.23 | +0.76 | 57.6% | 390 | 57.6% | -0.24 | 10.47 | 7.75 | 13.20 | — |
| — | 44.50 | 51.90 | 48.20 | +0.74 | 57.5% | 395 | 57.5% | -0.26 | 11.32 | 9.50 | 13.15 | — |
| — | 41.60 | 48.95 | 45.27 | +0.71 | 57.3% | 400 | 57.3% | -0.29 | 13.53 | 12.55 | 14.50 | — |
| — | 39.00 | 44.35 | 41.67 | +0.68 | 57.2% | 405 | 57.2% | -0.32 | 15.32 | 12.85 | 17.80 | — |
| — | 36.25 | 41.35 | 38.80 | +0.66 | 57.1% | 410 | 57.1% | -0.34 | 17.62 | 16.20 | 19.05 | — |
| — | 33.00 | 38.70 | 35.85 | +0.63 | 57.1% | 415 | 57.1% | -0.37 | 19.32 | 17.90 | 20.75 | 11 |
| 4 | 31.00 | 36.05 | 33.52 | +0.60 | 57.0% | 420 | 57.0% | -0.40 | 21.95 | 19.10 | 24.80 | — |
| — | 28.15 | 33.35 | 30.75 | +0.57 | 57.0% | 425 | 57.0% | -0.43 | 23.82 | 21.50 | 26.15 | — |
| — | 25.30 | 30.90 | 28.10 | +0.54 | 56.9% | 430 | 56.9% | -0.46 | 26.60 | 24.00 | 29.20 | — |
| — | 24.00 | 28.65 | 26.32 | +0.52 | 56.9% | 435 | 56.9% | -0.49 | 29.23 | 26.70 | 31.75 | — |
| — | 21.60 | 26.65 | 24.12 | +0.49 | 56.9% | 440 | 56.9% | -0.52 | 32.27 | 29.50 | 35.05 | — |
| — | 19.75 | 24.90 | 22.32 | +0.46 | 56.9% | 445 | 56.9% | -0.54 | 35.10 | 32.50 | 37.70 | — |
| — | 19.00 | 22.75 | 20.88 | +0.43 | 56.9% | 450 | 56.9% | -0.57 | 38.20 | 35.60 | 40.80 | — |
| — | 15.05 | 20.95 | 18.00 | +0.41 | 56.9% | 455 | 56.9% | -0.60 | 41.35 | 39.00 | 43.70 | — |
| — | 14.55 | 18.65 | 16.60 | +0.38 | 56.9% | 460 | 56.9% | -0.63 | 44.80 | 42.40 | 47.20 | — |
| — | 11.60 | 17.30 | 14.45 | +0.35 | 56.9% | 465 | 56.9% | -0.65 | 48.50 | 45.90 | 51.10 | — |
| — | 11.70 | 15.65 | 13.68 | +0.33 | 56.9% | 470 | 56.9% | -0.68 | 51.88 | 49.50 | 54.25 | — |
| — | 9.20 | 15.55 | 12.38 | +0.30 | 57.0% | 475 | 57.0% | -0.70 | 55.62 | 53.25 | 58.00 | — |
| — | 8.00 | 12.75 | 10.38 | +0.28 | 57.0% | 480 | 57.0% | -0.72 | 59.83 | 56.15 | 63.50 | — |
| — | 7.30 | 12.75 | 10.03 | +0.26 | 57.1% | 485 | 57.1% | -0.74 | 63.60 | 59.80 | 67.40 | — |
| — | 6.00 | 11.55 | 8.78 | +0.24 | 57.1% | 490 | 57.1% | -0.77 | 67.05 | 63.55 | 70.55 | — |
| — | 3.85 | 9.20 | 6.53 | +0.19 | 57.4% | 505 | 57.4% | -0.82 | 79.60 | 76.00 | 83.20 | — |
| — | 3.15 | 8.60 | 5.88 | +0.17 | 57.4% | 510 | 57.4% | -0.83 | 83.97 | 80.40 | 87.55 | — |
| — | 2.59 | 7.95 | 5.27 | +0.16 | 57.5% | 515 | 57.5% | -0.85 | 88.50 | 85.00 | 92.00 | — |
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.