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 | |
| — | 82.80 | 86.25 | 84.53 | +1.00 | 40.5% | 350 | 40.5% | -0.00 | — | — | 4.85 | — |
| — | 78.10 | 81.30 | 79.70 | +1.00 | 39.9% | 355 | 39.9% | -0.00 | — | — | 4.90 | — |
| — | 72.75 | 76.10 | 74.42 | +1.00 | 39.6% | 360 | 39.6% | -0.00 | — | — | 4.90 | — |
| — | 68.10 | 71.10 | 69.60 | +1.00 | 39.2% | 365 | 39.2% | -0.00 | — | — | 2.83 | — |
| — | 63.15 | 66.15 | 64.65 | +1.00 | 38.8% | 370 | 38.8% | -0.00 | — | — | 4.90 | — |
| — | 57.65 | 61.40 | 59.52 | +1.00 | 38.3% | 375 | 38.3% | -0.00 | — | — | 4.90 | — |
| — | 55.45 | 58.90 | 57.17 | +0.99 | 38.0% | 377.5 | 38.0% | -0.01 | — | — | 4.90 | — |
| — | 52.85 | 56.45 | 54.65 | +0.99 | 37.6% | 380 | 37.6% | -0.01 | 2.52 | 0.05 | 5.00 | — |
| — | 50.50 | 53.95 | 52.23 | +0.99 | 37.1% | 382.5 | 37.1% | -0.01 | — | — | 4.90 | — |
| — | 48.15 | 51.50 | 49.83 | +0.99 | 36.6% | 385 | 36.6% | -0.01 | — | — | 4.90 | — |
| — | 45.35 | 48.80 | 47.08 | +0.98 | 36.0% | 387.5 | 36.0% | -0.02 | — | — | 4.90 | — |
| — | 43.00 | 46.35 | 44.67 | +0.98 | 35.4% | 390 | 35.4% | -0.02 | — | — | 4.90 | — |
| 0 | 40.40 | 43.90 | 42.15 | +0.98 | 34.8% | 392.5 | 34.8% | -0.02 | — | — | 4.90 | 3 |
| — | 37.95 | 41.45 | 39.70 | +0.97 | 34.2% | 395 | 34.2% | -0.03 | — | — | 4.90 | — |
| — | 36.00 | 39.00 | 37.50 | +0.96 | 33.6% | 397.5 | 33.6% | -0.04 | — | — | 4.90 | — |
| — | 32.75 | 36.50 | 34.62 | +0.96 | 33.0% | 400 | 33.0% | -0.04 | — | — | 1.82 | — |
| — | 31.05 | 34.10 | 32.58 | +0.95 | 32.4% | 402.5 | 32.4% | -0.05 | — | — | 4.90 | — |
| — | 28.70 | 31.75 | 30.23 | +0.93 | 31.9% | 405 | 31.9% | -0.07 | 0.95 | 0.03 | 1.87 | — |
| — | 26.15 | 29.40 | 27.77 | +0.92 | 31.4% | 407.5 | 31.4% | -0.08 | — | — | 1.44 | — |
| — | 23.35 | 27.10 | 25.23 | +0.90 | 31.0% | 410 | 31.0% | -0.10 | 1.23 | 0.01 | 2.44 | — |
| — | 21.20 | 25.00 | 23.10 | +0.87 | 30.6% | 412.5 | 30.6% | -0.13 | — | — | 4.00 | — |
| — | 19.70 | 22.35 | 21.02 | +0.85 | 30.2% | 415 | 30.2% | -0.15 | 1.60 | 0.01 | 3.20 | — |
| — | 17.15 | 20.65 | 18.90 | +0.82 | 29.9% | 417.5 | 29.9% | -0.18 | 2.04 | 0.19 | 3.90 | — |
| — | 15.55 | 18.75 | 17.15 | +0.78 | 29.7% | 420 | 29.7% | -0.22 | 2.71 | 0.93 | 4.50 | — |
| — | 13.15 | 16.20 | 14.68 | +0.74 | 29.5% | 422.5 | 29.5% | -0.26 | 2.52 | 1.19 | 3.85 | — |
| — | 11.45 | 14.35 | 12.90 | +0.69 | 29.3% | 425 | 29.3% | -0.31 | 3.57 | 2.14 | 5.00 | — |
| — | 9.85 | 12.90 | 11.38 | +0.65 | 29.2% | 427.5 | 29.2% | -0.35 | 4.58 | 3.05 | 6.10 | — |
| — | 8.30 | 11.30 | 9.80 | +0.59 | 29.1% | 430 | 29.1% | -0.41 | 5.42 | 3.90 | 6.95 | — |
| — | 7.25 | 10.00 | 8.62 | +0.54 | 29.0% | 432.5 | 29.0% | -0.46 | 6.28 | 4.70 | 7.85 | — |
| — | 6.20 | 9.05 | 7.62 | +0.49 | 28.9% | 435 | 28.9% | -0.51 | 7.20 | 5.85 | 8.55 | — |
| — | 5.35 | 7.55 | 6.45 | +0.44 | 28.9% | 437.5 | 28.9% | -0.57 | 8.65 | 7.05 | 10.25 | — |
| — | 3.00 | 7.00 | 5.00 | +0.38 | 28.9% | 440 | 28.9% | -0.62 | 10.32 | 9.05 | 11.60 | — |
| — | 2.50 | 5.50 | 4.00 | +0.34 | 29.0% | 442.5 | 29.0% | -0.67 | 12.00 | 10.60 | 13.40 | — |
| — | 1.35 | 5.15 | 3.25 | +0.29 | 29.1% | 445 | 29.1% | -0.72 | 13.47 | 12.10 | 14.85 | — |
| — | 1.85 | 4.50 | 3.17 | +0.25 | 29.1% | 447.5 | 29.1% | -0.76 | 15.75 | 13.75 | 17.75 | — |
| 26 | 0.83 | 3.80 | 2.31 | +0.21 | 29.3% | 450 | 29.3% | -0.80 | 17.40 | 15.70 | 19.10 | 0 |
| — | 0.35 | 4.80 | 2.58 | +0.17 | 29.4% | 452.5 | 29.4% | -0.83 | 20.00 | 18.50 | 21.50 | — |
| — | 0.70 | 2.75 | 1.73 | +0.15 | 29.5% | 455 | 29.5% | -0.86 | 22.07 | 20.05 | 24.10 | — |
| — | 0.45 | 4.95 | 2.70 | +0.12 | 29.7% | 457.5 | 29.7% | -0.89 | 24.10 | 22.35 | 25.85 | — |
| — | — | 3.00 | — | +0.10 | 29.9% | 460 | 29.9% | -0.91 | 26.25 | 24.70 | 27.80 | — |
| — | — | 4.90 | — | +0.08 | 30.1% | 462.5 | 30.1% | -0.93 | 28.73 | 27.10 | 30.35 | — |
| — | 0.17 | 2.22 | 1.20 | +0.07 | 30.3% | 465 | 30.3% | -0.94 | 31.38 | 29.45 | 33.30 | — |
| — | — | 4.90 | — | +0.05 | 30.6% | 467.5 | 30.6% | -0.96 | 33.50 | 31.95 | 35.05 | — |
| — | — | 3.75 | — | +0.04 | 30.8% | 470 | 30.8% | -0.97 | 36.02 | 34.40 | 37.65 | — |
| — | — | 1.00 | — | +0.03 | 31.1% | 472.5 | 31.1% | -0.98 | 38.75 | 36.85 | 40.65 | — |
| — | — | 3.75 | — | +0.03 | 31.4% | 475 | 31.4% | -0.98 | 41.15 | 39.15 | 43.15 | — |
| — | — | 4.90 | — | +0.02 | 31.7% | 477.5 | 31.7% | -0.99 | 43.65 | 41.90 | 45.40 | — |
| — | — | 0.50 | — | +0.02 | 32.0% | 480 | — | — | 46.25 | 44.40 | 48.10 | — |
| — | — | 4.90 | — | — | — | 482.5 | — | — | 48.40 | 46.85 | 49.95 | — |
| — | — | 2.73 | — | +0.01 | 32.7% | 485 | 32.7% | -1.00 | 50.85 | 49.35 | 52.35 | — |
| — | — | 4.90 | — | +0.01 | 33.0% | 487.5 | 33.0% | -1.00 | 53.35 | 51.85 | 54.85 | — |
| — | — | 4.90 | — | +0.01 | 33.4% | 490 | 33.4% | -1.00 | 56.10 | 54.35 | 57.85 | — |
| — | — | 4.30 | — | +0.00 | 34.1% | 495 | 34.1% | -1.00 | 61.25 | 59.35 | 63.15 | — |
| — | — | 4.90 | — | +0.00 | 34.9% | 500 | 34.9% | -1.00 | 66.25 | 64.35 | 68.15 | — |
| — | — | 4.90 | — | +0.00 | 35.7% | 505 | 35.7% | -1.00 | 71.25 | 69.35 | 73.15 | — |
| — | — | 2.61 | — | — | — | 510 | 36.5% | -1.00 | 76.25 | 74.35 | 78.15 | — |
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.