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 | |
| — | 82.55 | 89.10 | 85.83 | +0.98 | 71.6% | 345 | 71.6% | -0.02 | 0.24 | 0.09 | 0.39 | — |
| — | 77.60 | 84.20 | 80.90 | +0.98 | 69.9% | 350 | 69.9% | -0.02 | 0.54 | 0.11 | 0.96 | — |
| — | 72.70 | 79.25 | 75.97 | +0.98 | 68.3% | 355 | 68.3% | -0.02 | 0.70 | 0.15 | 1.25 | — |
| — | 70.25 | 76.80 | 73.53 | +0.97 | 67.5% | 357.5 | 67.5% | -0.03 | 0.64 | 0.19 | 1.09 | — |
| — | 65.35 | 71.90 | 68.62 | +0.97 | 65.8% | 362.5 | 65.8% | -0.03 | 0.81 | 0.23 | 1.40 | — |
| — | 60.45 | 67.05 | 63.75 | +0.96 | 64.3% | 367.5 | 64.3% | -0.04 | 0.82 | 0.28 | 1.36 | — |
| — | 58.05 | 64.65 | 61.35 | +0.95 | 63.6% | 370 | 63.6% | -0.05 | 0.61 | 0.35 | 0.88 | — |
| — | 55.65 | 62.25 | 58.95 | +0.95 | 62.8% | 372.5 | 62.8% | -0.05 | 1.37 | 0.30 | 2.44 | — |
| — | 53.25 | 59.90 | 56.58 | +0.94 | 62.1% | 375 | 62.1% | -0.06 | 1.60 | 0.45 | 2.75 | — |
| — | 50.85 | 57.55 | 54.20 | +0.94 | 61.4% | 377.5 | 61.4% | -0.06 | 1.44 | 0.47 | 2.41 | — |
| — | 48.50 | 55.20 | 51.85 | +0.93 | 60.8% | 380 | 60.8% | -0.07 | 1.64 | 0.55 | 2.73 | — |
| — | 46.15 | 52.85 | 49.50 | +0.92 | 60.1% | 382.5 | 60.1% | -0.08 | 1.40 | 0.40 | 2.39 | — |
| — | 43.85 | 50.60 | 47.23 | +0.91 | 59.5% | 385 | 59.5% | -0.09 | 1.68 | 0.66 | 2.70 | — |
| — | 41.55 | 48.30 | 44.92 | +0.90 | 58.9% | 387.5 | 58.9% | -0.10 | 2.12 | 0.58 | 3.65 | — |
| — | 39.25 | 46.10 | 42.67 | +0.89 | 58.4% | 390 | 58.4% | -0.11 | 2.04 | 1.54 | 2.54 | — |
| — | 37.00 | 44.00 | 40.50 | +0.87 | 57.8% | 392.5 | 57.8% | -0.13 | 2.64 | 1.78 | 3.50 | — |
| — | 34.75 | 41.65 | 38.20 | +0.86 | 57.3% | 395 | 57.3% | -0.14 | 2.68 | 2.01 | 3.35 | — |
| — | 32.60 | 39.60 | 36.10 | +0.84 | 56.9% | 397.5 | 56.9% | -0.16 | 2.37 | 0.89 | 3.85 | — |
| — | 30.20 | 37.70 | 33.95 | +0.82 | 56.4% | 400 | 56.4% | -0.18 | 3.10 | 1.96 | 4.25 | — |
| 0 | 28.35 | 35.35 | 31.85 | +0.81 | 56.0% | 402.5 | 56.0% | -0.19 | 3.88 | 1.26 | 6.50 | — |
| — | 27.10 | 32.20 | 29.65 | +0.79 | 55.6% | 405 | 55.6% | -0.21 | 4.50 | 3.50 | 5.50 | — |
| — | 25.20 | 30.30 | 27.75 | +0.77 | 55.2% | 407.5 | 55.2% | -0.24 | 4.88 | 3.95 | 5.80 | — |
| — | 24.05 | 28.20 | 26.12 | +0.75 | 54.9% | 410 | 54.9% | -0.26 | 5.33 | 4.45 | 6.20 | — |
| — | 21.85 | 26.45 | 24.15 | +0.72 | 54.6% | 412.5 | 54.6% | -0.28 | 6.33 | 3.90 | 8.75 | — |
| — | 20.15 | 24.75 | 22.45 | +0.70 | 54.3% | 415 | 54.3% | -0.30 | 6.35 | 4.70 | 8.00 | — |
| — | 18.65 | 23.10 | 20.88 | +0.67 | 54.0% | 417.5 | 54.0% | -0.33 | 8.15 | 5.55 | 10.75 | — |
| — | 17.00 | 21.65 | 19.32 | +0.64 | 53.8% | 420 | 53.8% | -0.36 | 7.97 | 6.65 | 9.30 | — |
| — | 15.35 | 20.10 | 17.73 | +0.62 | 53.6% | 422.5 | 53.6% | -0.38 | 9.93 | 7.60 | 12.25 | — |
| — | 14.90 | 18.85 | 16.88 | +0.58 | 53.4% | 425 | 53.4% | -0.42 | 10.47 | 9.00 | 11.95 | — |
| — | 12.15 | 17.65 | 14.90 | +0.55 | 53.3% | 427.5 | 53.3% | -0.45 | 12.40 | 9.55 | 15.25 | — |
| — | 11.15 | 14.50 | 12.82 | +0.52 | 53.2% | 430 | 53.2% | -0.48 | 12.68 | 11.30 | 14.05 | — |
| — | 10.50 | 15.40 | 12.95 | +0.49 | 53.1% | 432.5 | 53.1% | -0.51 | 14.38 | 12.35 | 16.40 | — |
| — | 10.25 | 14.00 | 12.12 | +0.46 | 53.0% | 435 | 53.0% | -0.54 | 15.47 | 13.80 | 17.15 | — |
| — | 9.80 | 13.15 | 11.47 | +0.44 | 52.9% | 437.5 | 52.9% | -0.56 | 17.70 | 15.30 | 20.10 | — |
| — | 7.35 | 10.00 | 8.68 | +0.41 | 52.9% | 440 | 52.9% | -0.60 | 19.45 | 16.95 | 21.95 | — |
| — | 5.70 | 11.30 | 8.50 | +0.39 | 52.9% | 442.5 | 52.9% | -0.62 | 20.00 | 18.55 | 21.45 | — |
| — | 6.55 | 10.00 | 8.28 | +0.36 | 52.9% | 445 | 52.9% | -0.64 | 22.77 | 20.25 | 25.30 | — |
| — | 4.15 | 9.75 | 6.95 | +0.33 | 53.0% | 447.5 | 53.0% | -0.67 | 24.15 | 22.05 | 26.25 | — |
| — | 5.90 | 7.00 | 6.45 | +0.31 | 53.0% | 450 | 53.0% | -0.70 | 26.27 | 23.90 | 28.65 | — |
| — | 3.50 | 8.65 | 6.08 | +0.28 | 53.1% | 452.5 | 53.1% | -0.72 | 27.55 | 25.75 | 29.35 | — |
| — | 4.50 | 6.15 | 5.33 | +0.26 | 53.2% | 455 | 53.2% | -0.74 | 29.40 | 26.35 | 32.45 | — |
| — | 2.14 | 7.60 | 4.87 | +0.23 | 53.3% | 457.5 | 53.3% | -0.77 | 31.40 | 28.95 | 33.85 | — |
| — | 2.80 | 5.30 | 4.05 | +0.22 | 53.4% | 460 | 53.4% | -0.79 | 33.50 | 30.65 | 36.35 | — |
| — | 2.63 | 6.70 | 4.67 | +0.20 | 53.6% | 462.5 | 53.6% | -0.80 | 35.42 | 31.95 | 38.90 | — |
| — | 1.00 | 6.40 | 3.70 | +0.18 | 53.7% | 465 | 53.7% | -0.82 | 37.58 | 34.10 | 41.05 | — |
| — | 1.19 | 5.90 | 3.54 | +0.16 | 53.9% | 467.5 | 53.9% | -0.84 | 39.77 | 36.40 | 43.15 | — |
| — | 0.76 | 4.75 | 2.75 | +0.15 | 54.1% | 470 | 54.1% | -0.86 | 41.95 | 38.55 | 45.35 | — |
| — | 0.97 | 4.90 | 2.94 | +0.14 | 54.3% | 472.5 | 54.3% | -0.87 | 44.23 | 40.90 | 47.55 | — |
| — | 1.95 | 2.63 | 2.29 | +0.12 | 54.6% | 475 | 54.6% | -0.88 | 46.55 | 43.30 | 49.80 | — |
| — | 0.54 | 2.31 | 1.43 | +0.11 | 54.8% | 477.5 | 54.8% | -0.89 | 48.65 | 45.25 | 52.05 | — |
| — | 0.75 | 2.00 | 1.38 | +0.10 | 55.1% | 480 | 55.1% | -0.90 | 51.27 | 48.50 | 54.05 | — |
| — | 0.75 | 3.95 | 2.35 | +0.09 | 55.3% | 482.5 | 55.3% | -0.91 | 53.38 | 50.05 | 56.70 | — |
| — | 0.60 | 2.46 | 1.53 | +0.08 | 55.6% | 485 | 55.6% | -0.92 | 55.67 | 52.35 | 59.00 | — |
| — | 0.51 | 3.45 | 1.98 | +0.08 | 56.0% | 487.5 | 56.0% | -0.93 | 58.05 | 54.75 | 61.35 | — |
| — | 0.45 | 1.61 | 1.03 | +0.07 | 56.3% | 490 | 56.3% | -0.94 | 60.98 | 58.20 | 63.75 | — |
| — | 0.40 | 1.45 | 0.93 | +0.06 | 56.6% | 492.5 | 56.6% | -0.94 | 62.83 | 59.50 | 66.15 | — |
| — | 0.35 | 0.91 | 0.63 | +0.05 | 57.4% | 497.5 | 57.4% | -0.95 | 67.67 | 64.40 | 70.95 | — |
| — | 0.25 | 1.61 | 0.93 | +0.04 | 58.2% | 502.5 | 58.2% | -0.96 | 72.53 | 69.25 | 75.80 | — |
| — | 0.24 | 1.03 | 0.64 | +0.04 | 58.6% | 505 | 58.6% | -0.97 | 74.97 | 71.70 | 78.25 | — |
| — | 0.40 | 0.92 | 0.66 | +0.03 | 59.5% | 510 | 59.5% | -0.98 | 79.88 | 76.60 | 83.15 | — |
| — | 0.30 | 0.73 | 0.52 | +0.03 | 60.5% | 515 | 60.5% | -0.98 | 84.83 | 81.55 | 88.10 | — |
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.