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 | |
| — | 83.60 | 87.55 | 85.58 | +0.99 | 35.9% | 350 | — | — | 0.54 | 0.08 | 0.99 | — |
| — | 78.70 | 82.75 | 80.72 | +0.98 | 35.3% | 355 | 35.3% | -0.02 | 0.64 | 0.06 | 1.21 | — |
| — | 74.00 | 77.80 | 75.90 | +0.98 | 34.8% | 360 | 34.8% | -0.02 | — | — | 4.90 | — |
| — | 69.10 | 73.05 | 71.08 | +0.97 | 34.3% | 365 | 34.3% | -0.03 | — | — | 4.90 | — |
| — | 64.10 | 68.25 | 66.17 | +0.96 | 33.8% | 370 | 33.8% | -0.04 | 1.16 | 0.01 | 2.31 | — |
| — | 59.55 | 63.50 | 61.52 | — | — | 375 | — | — | — | — | 4.90 | — |
| — | 54.75 | 58.95 | 56.85 | +0.93 | 32.9% | 380 | 32.9% | -0.07 | 1.94 | 0.12 | 3.75 | — |
| — | 50.55 | 54.30 | 52.42 | — | — | 385 | — | — | 1.97 | 0.33 | 3.60 | — |
| — | 46.00 | 50.00 | 48.00 | — | — | 390 | — | — | 2.84 | 0.88 | 4.80 | — |
| — | 41.75 | 45.95 | 43.85 | — | — | 395 | — | — | 3.36 | 1.27 | 5.45 | — |
| — | 37.30 | 41.50 | 39.40 | — | — | 400 | — | — | 3.50 | 1.99 | 5.00 | — |
| — | 33.55 | 37.50 | 35.52 | — | — | 405 | — | — | 5.03 | 3.10 | 6.95 | — |
| — | 29.95 | 33.95 | 31.95 | — | — | 410 | — | — | 6.20 | 4.40 | 8.00 | — |
| — | 26.70 | 30.00 | 28.35 | — | — | 415 | — | — | 7.45 | 5.45 | 9.45 | — |
| — | 23.40 | 26.50 | 24.95 | — | — | 420 | 30.9% | -0.33 | 9.07 | 7.35 | 10.80 | — |
| — | 20.20 | 23.45 | 21.82 | +0.62 | 30.8% | 425 | — | — | 10.88 | 9.20 | 12.55 | — |
| — | 17.45 | 20.50 | 18.98 | +0.58 | 30.8% | 430 | 30.8% | -0.43 | 13.10 | 11.30 | 14.90 | 0 |
| 4 | 14.60 | 18.00 | 16.30 | +0.52 | 30.8% | 435 | 30.8% | -0.48 | 15.40 | 13.80 | 17.00 | — |
| — | 12.55 | 15.50 | 14.03 | +0.47 | 30.8% | 440 | 30.8% | -0.54 | 18.23 | 16.70 | 19.75 | — |
| — | 10.30 | 13.50 | 11.90 | +0.42 | 30.9% | 445 | 30.9% | -0.59 | 21.02 | 19.55 | 22.50 | — |
| — | 7.95 | 11.50 | 9.72 | +0.37 | 31.0% | 450 | 31.0% | -0.64 | 24.15 | 22.80 | 25.50 | — |
| — | 6.70 | 10.00 | 8.35 | +0.32 | 31.1% | 455 | 31.1% | -0.69 | 27.50 | 26.10 | 28.90 | — |
| — | 5.10 | 8.90 | 7.00 | +0.28 | 31.3% | 460 | 31.3% | -0.73 | 31.60 | 29.70 | 33.50 | — |
| — | 3.75 | 7.50 | 5.62 | +0.24 | 31.4% | 465 | 31.4% | -0.77 | 35.17 | 33.20 | 37.15 | — |
| — | 2.00 | 6.45 | 4.22 | +0.21 | 31.6% | 470 | 31.6% | -0.81 | 39.27 | 37.05 | 41.50 | — |
| — | 1.50 | 5.75 | 3.62 | +0.17 | 31.7% | 475 | 31.7% | -0.84 | 43.35 | 41.20 | 45.50 | — |
| — | 0.95 | 5.00 | 2.98 | +0.15 | 31.9% | 480 | 31.9% | -0.87 | 47.75 | 45.50 | 50.00 | — |
| — | 0.43 | 4.70 | 2.56 | +0.12 | 32.1% | 485 | 32.1% | -0.89 | 52.17 | 49.85 | 54.50 | — |
| — | — | 3.20 | — | +0.10 | 32.2% | 490 | 32.2% | -0.92 | 56.67 | 54.50 | 58.85 | — |
| — | — | 4.30 | — | +0.09 | 32.4% | 495 | 32.4% | -0.93 | 61.38 | 59.20 | 63.55 | — |
| — | 0.04 | 1.72 | 0.88 | +0.07 | 32.5% | 500 | 32.5% | -0.95 | 66.12 | 63.95 | 68.30 | — |
| — | 0.20 | 4.70 | 2.45 | +0.06 | 32.6% | 505 | 32.6% | -0.97 | 71.03 | 68.85 | 73.20 | — |
| — | — | 2.41 | — | +0.05 | 32.7% | 510 | 32.7% | -0.98 | 75.97 | 73.80 | 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.