Spot 433.68
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.60 | 85.95 | 84.28 | +1.00 | 38.6% | 350 | 38.6% | +0.00 | — | — | 0.45 | — |
| — | 77.25 | 81.00 | 79.12 | +1.00 | 37.6% | 355 | 37.6% | +0.00 | — | — | 0.59 | — |
| — | 75.00 | 78.25 | 76.62 | +1.00 | 37.2% | 357.5 | 37.2% | +0.00 | — | — | 4.90 | — |
| — | 72.45 | 75.95 | 74.20 | +1.00 | 36.7% | 360 | 36.7% | +0.00 | — | — | 0.40 | — |
| — | 70.00 | 73.20 | 71.60 | +1.00 | 36.4% | 362.5 | 36.4% | +0.00 | — | — | 4.90 | — |
| — | 67.85 | 70.25 | 69.05 | +1.00 | 36.0% | 365 | 36.0% | +0.00 | — | — | 4.90 | — |
| — | 65.20 | 68.25 | 66.72 | +1.00 | 35.7% | 367.5 | 35.7% | +0.00 | — | — | 4.90 | — |
| — | 62.95 | 65.90 | 64.42 | — | — | 370 | — | — | — | — | 0.01 | — |
| — | 60.50 | 63.25 | 61.88 | — | — | 372.5 | — | — | — | — | 4.90 | — |
| — | 57.15 | 60.15 | 58.65 | — | — | 375 | — | — | — | — | 4.20 | — |
| — | 55.10 | 58.25 | 56.67 | — | — | 377.5 | — | — | — | — | 4.90 | — |
| — | 52.20 | 55.70 | 53.95 | — | — | 380 | — | — | — | — | 0.05 | — |
| — | 50.30 | 53.45 | 51.88 | — | — | 382.5 | — | — | — | — | 4.90 | — |
| — | 47.65 | 50.90 | 49.27 | — | — | 385 | — | — | — | — | 4.90 | — |
| — | 45.00 | 48.30 | 46.65 | — | — | 387.5 | 36.4% | +0.00 | — | — | 0.01 | — |
| — | 42.90 | 45.75 | 44.33 | +1.00 | 38.6% | 390 | 38.6% | +0.00 | — | — | 0.59 | — |
| — | 40.35 | 43.25 | 41.80 | +1.00 | 42.0% | 392.5 | 42.0% | -0.00 | — | — | 0.49 | — |
| — | 37.70 | 40.95 | 39.33 | +1.00 | 46.1% | 395 | 46.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 35.05 | 38.30 | 36.67 | +1.00 | 50.3% | 397.5 | 50.3% | -0.00 | — | — | 0.09 | — |
| — | 32.70 | 35.95 | 34.33 | +1.00 | 53.5% | 400 | 53.5% | -0.00 | — | — | 1.50 | — |
| — | 29.80 | 33.50 | 31.65 | +1.00 | 54.9% | 402.5 | 54.9% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 27.95 | 30.95 | 29.45 | +0.99 | 54.2% | 405 | 54.2% | -0.01 | — | — | 3.65 | — |
| — | 25.25 | 28.30 | 26.77 | +0.99 | 51.6% | 407.5 | 51.6% | -0.01 | — | — | 0.60 | 28 |
| 500 | 22.55 | 25.35 | 23.95 | +0.99 | 48.0% | 410 | 48.0% | -0.01 | — | — | 1.90 | — |
| — | 20.20 | 23.40 | 21.80 | +0.98 | 44.4% | 412.5 | 44.4% | -0.02 | — | — | 3.60 | — |
| — | 18.20 | 21.45 | 19.82 | +0.98 | 41.5% | 415 | 41.5% | -0.02 | — | — | 0.85 | — |
| — | 15.35 | 18.55 | 16.95 | +0.97 | 39.5% | 417.5 | 39.5% | -0.03 | — | — | 3.60 | — |
| — | 13.00 | 15.45 | 14.22 | +0.95 | 38.2% | 420 | 38.2% | -0.05 | 0.68 | 0.10 | 1.25 | — |
| — | 10.70 | 13.40 | 12.05 | +0.92 | 37.4% | 422.5 | 37.4% | -0.09 | — | — | 1.33 | — |
| — | 8.55 | 11.30 | 9.93 | +0.86 | 37.0% | 425 | 37.0% | -0.14 | 1.39 | 0.04 | 2.73 | — |
| — | 6.65 | 8.90 | 7.78 | +0.79 | 36.9% | 427.5 | 36.9% | -0.21 | 2.25 | 0.01 | 4.50 | — |
| — | 4.85 | 6.75 | 5.80 | +0.68 | 37.0% | 430 | 37.0% | -0.32 | 2.18 | 0.16 | 4.20 | — |
| — | 2.74 | 6.00 | 4.37 | +0.57 | 37.1% | 432.5 | 37.1% | -0.43 | 1.70 | 0.09 | 3.30 | — |
| — | 1.62 | 4.25 | 2.94 | +0.45 | 37.3% | 435 | 37.3% | -0.55 | 3.46 | 2.17 | 4.75 | — |
| — | 0.52 | 4.85 | 2.69 | +0.34 | 37.4% | 437.5 | 37.4% | -0.66 | 5.10 | 3.30 | 6.90 | — |
| — | 0.42 | 2.37 | 1.40 | +0.25 | 37.6% | 440 | 37.6% | -0.75 | 6.55 | 5.20 | 7.90 | — |
| — | 0.02 | 4.50 | 2.26 | +0.16 | 37.8% | 442.5 | 37.8% | -0.84 | 9.00 | 7.95 | 10.05 | — |
| — | 0.12 | 0.58 | 0.35 | +0.10 | 38.2% | 445 | 38.2% | -0.90 | 11.07 | 9.65 | 12.50 | — |
| — | — | 1.59 | — | +0.07 | 38.8% | 447.5 | 38.8% | -0.93 | 13.60 | 11.85 | 15.35 | — |
| — | 0.01 | 0.84 | 0.42 | +0.04 | 39.6% | 450 | 39.6% | -0.96 | 16.07 | 15.00 | 17.15 | — |
| — | — | 0.95 | — | +0.02 | 40.6% | 452.5 | 40.6% | -0.98 | 18.70 | 16.85 | 20.55 | — |
| — | — | 2.65 | — | +0.01 | 41.7% | 455 | 41.7% | -0.99 | 21.07 | 19.35 | 22.80 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 44.9% | 460 | 44.9% | -1.00 | 26.15 | 24.05 | 28.25 | — |
| — | — | 0.31 | — | +0.00 | 49.6% | 465 | 49.6% | -1.00 | 30.80 | 29.35 | 32.25 | 0 |
| 255 | 0.01 | 0.09 | 0.05 | +0.00 | 56.4% | 470 | 56.4% | -1.00 | 35.92 | 34.35 | 37.50 | — |
| — | — | 0.18 | — | +0.00 | 64.3% | 475 | 64.3% | -1.00 | 41.00 | 39.35 | 42.65 | — |
| — | — | 1.07 | — | +0.00 | 71.1% | 480 | 71.1% | -1.00 | 46.00 | 44.35 | 47.65 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 74.3% | 485 | 74.3% | -1.00 | 50.83 | 49.35 | 52.30 | — |
| — | — | 0.28 | — | +0.00 | 72.8% | 490 | 72.8% | -1.00 | 56.00 | 54.35 | 57.65 | — |
| — | — | 4.90 | — | +0.00 | 68.1% | 495 | 68.1% | -1.00 | 60.85 | 59.35 | 62.35 | — |
| — | — | 0.28 | — | +0.00 | 62.4% | 500 | 62.4% | -1.00 | 65.72 | 64.35 | 67.10 | — |
| — | — | 4.90 | — | +0.00 | 57.5% | 505 | 57.5% | -1.00 | 70.80 | 69.35 | 72.25 | — |
| — | — | 0.02 | — | +0.00 | 54.4% | 510 | 54.4% | -1.00 | 75.85 | 74.35 | 77.35 | — |
| — | — | 0.06 | — | +0.00 | 52.9% | 515 | 52.9% | -1.00 | 80.88 | 79.35 | 82.40 | — |
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.