Spot 433.38
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 73.30 | 81.60 | 77.45 | +0.90 | 49.0% | 360 | 49.0% | -0.10 | 2.60 | 2.00 | 3.20 | — |
| — | 68.70 | 77.20 | 72.95 | +0.89 | 48.6% | 365 | 48.6% | -0.11 | 3.25 | 2.90 | 3.60 | — |
| — | 64.30 | 72.80 | 68.55 | +0.87 | 48.2% | 370 | 48.2% | -0.13 | 4.45 | 0.90 | 8.00 | — |
| — | 59.90 | 68.40 | 64.15 | +0.85 | 47.9% | 375 | 47.9% | -0.15 | 4.47 | 1.55 | 7.40 | — |
| — | 55.80 | 64.20 | 60.00 | +0.83 | 47.5% | 380 | 47.5% | -0.18 | 4.10 | 2.80 | 5.40 | — |
| — | 51.60 | 60.00 | 55.80 | +0.80 | 47.2% | 385 | 47.2% | -0.20 | 6.90 | 4.90 | 8.90 | — |
| — | 47.60 | 56.00 | 51.80 | +0.77 | 46.9% | 390 | 46.9% | -0.23 | 8.10 | 6.00 | 10.20 | — |
| — | 46.30 | 51.00 | 48.65 | +0.75 | 46.6% | 395 | 46.6% | -0.25 | 7.90 | 6.30 | 9.50 | — |
| — | 41.70 | 48.50 | 45.10 | +0.72 | 46.3% | 400 | 46.3% | -0.29 | 9.60 | 8.70 | 10.50 | — |
| — | 38.20 | 43.70 | 40.95 | +0.69 | 46.1% | 405 | 46.1% | -0.32 | 10.65 | 9.10 | 12.20 | — |
| — | 37.70 | 41.90 | 39.80 | — | — | 407.5 | — | — | 10.35 | 7.10 | 13.60 | — |
| — | 34.70 | 39.60 | 37.15 | +0.65 | 45.9% | 410 | 45.9% | -0.35 | 11.75 | 9.90 | 13.60 | — |
| — | 31.30 | 38.70 | 35.00 | — | — | 412.5 | — | — | 11.45 | 9.30 | 13.60 | — |
| — | 29.70 | 34.70 | 32.20 | +0.62 | 45.7% | 415 | 45.7% | -0.38 | 13.80 | 11.50 | 16.10 | — |
| — | 28.20 | 36.70 | 32.45 | — | — | 417.5 | — | — | 15.10 | 11.20 | 19.00 | — |
| — | 28.40 | 35.20 | 31.80 | +0.59 | 45.5% | 420 | 45.5% | -0.42 | 15.85 | 15.20 | 16.50 | — |
| — | 25.60 | 30.10 | 27.85 | — | — | 422.5 | — | — | 16.65 | 14.20 | 19.10 | — |
| — | 23.80 | 32.30 | 28.05 | +0.55 | 45.3% | 425 | 45.3% | -0.45 | 18.50 | 17.00 | 20.00 | — |
| — | 22.50 | 27.40 | 24.95 | — | — | 427.5 | — | — | 19.60 | 15.70 | 23.50 | — |
| 190 | 21.20 | 29.70 | 25.45 | +0.52 | 45.2% | 430 | 45.2% | -0.49 | 20.40 | 18.90 | 21.90 | — |
| — | 22.00 | 28.40 | 25.20 | — | — | 432.5 | — | — | 22.45 | 19.10 | 25.80 | 0 |
| 76 | 21.00 | 23.90 | 22.45 | +0.48 | 45.0% | 435 | 45.0% | -0.52 | 23.85 | 20.50 | 27.20 | — |
| — | 17.80 | 24.60 | 21.20 | — | — | 437.5 | — | — | 22.55 | 20.10 | 25.00 | — |
| — | 18.70 | 22.60 | 20.65 | +0.45 | 44.9% | 440 | 44.9% | -0.56 | 23.90 | 21.40 | 26.40 | — |
| — | 15.40 | 23.90 | 19.65 | — | — | 442.5 | — | — | 27.35 | 25.20 | 29.50 | — |
| 96 | 16.20 | 22.80 | 19.50 | +0.42 | 44.8% | 445 | 44.8% | -0.59 | 28.55 | 24.30 | 32.80 | — |
| — | 13.30 | 18.10 | 15.70 | — | — | 447.5 | — | — | 30.20 | 28.30 | 32.10 | — |
| — | 15.70 | 17.30 | 16.50 | +0.38 | 44.7% | 450 | 44.7% | -0.62 | 31.65 | 27.40 | 35.90 | 20 |
| — | 11.40 | 19.90 | 15.65 | — | — | 452.5 | — | — | 31.45 | 29.00 | 33.90 | — |
| — | 12.80 | 17.80 | 15.30 | +0.35 | 44.6% | 455 | 44.6% | -0.65 | 33.10 | 30.60 | 35.60 | — |
| — | 11.80 | 13.50 | 12.65 | +0.32 | 44.5% | 460 | 44.5% | -0.68 | 38.25 | 34.00 | 42.50 | — |
| — | 7.40 | 12.20 | 9.80 | +0.29 | 44.5% | 465 | 44.5% | -0.71 | 41.75 | 37.50 | 46.00 | — |
| — | 6.80 | 10.80 | 8.80 | +0.26 | 44.4% | 470 | 44.4% | -0.74 | 45.45 | 41.20 | 49.70 | — |
| — | 6.40 | 9.90 | 8.15 | +0.24 | 44.4% | 475 | 44.4% | -0.77 | 49.40 | 45.30 | 53.50 | — |
| — | 7.20 | 8.30 | 7.75 | +0.22 | 44.3% | 480 | 44.3% | -0.79 | 53.15 | 48.90 | 57.40 | — |
| — | 4.20 | 10.10 | 7.15 | +0.20 | 44.3% | 485 | 44.3% | -0.82 | 57.25 | 53.00 | 61.50 | — |
| — | 2.00 | 10.00 | 6.00 | +0.17 | 44.3% | 490 | 44.3% | -0.84 | 61.35 | 57.10 | 65.60 | — |
| — | 1.65 | 8.90 | 5.28 | +0.16 | 44.3% | 495 | 44.3% | -0.86 | 64.90 | 61.40 | 68.40 | — |
| — | 1.50 | 5.00 | 3.25 | +0.14 | 44.3% | 500 | 44.3% | -0.88 | 70.05 | 65.80 | 74.30 | — |
| — | 1.35 | 4.30 | 2.83 | +0.12 | 44.3% | 505 | 44.3% | -0.89 | 74.55 | 70.30 | 78.80 | — |
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.