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 | |
| — | 82.50 | 90.80 | 86.65 | +0.98 | 104.6% | 347.5 | 104.6% | -0.02 | — | — | 1.10 | — |
| — | 77.60 | 85.90 | 81.75 | +0.98 | 104.0% | 352.5 | 104.0% | -0.02 | — | — | 1.10 | — |
| — | 72.80 | 81.00 | 76.90 | +0.97 | 103.0% | 357.5 | 103.0% | -0.03 | — | — | 1.35 | — |
| — | 70.30 | 78.50 | 74.40 | +0.96 | 102.5% | 360 | 102.5% | -0.04 | 0.47 | 0.10 | 0.85 | — |
| — | 65.50 | 73.80 | 69.65 | +0.95 | 101.3% | 365 | 101.3% | -0.05 | 0.85 | 0.40 | 1.30 | — |
| — | 60.80 | 69.00 | 64.90 | +0.93 | 100.2% | 370 | 100.2% | -0.07 | 0.95 | 0.65 | 1.25 | — |
| — | 58.40 | 66.70 | 62.55 | +0.93 | 99.7% | 372.5 | 99.7% | -0.07 | 0.85 | 0.15 | 1.55 | — |
| — | 56.20 | 64.40 | 60.30 | +0.92 | 99.2% | 375 | 99.2% | -0.09 | 1.45 | 1.25 | 1.65 | — |
| — | 53.90 | 62.10 | 58.00 | +0.90 | 98.7% | 377.5 | 98.7% | -0.10 | — | — | 1.80 | — |
| — | 51.60 | 59.80 | 55.70 | +0.89 | 98.2% | 380 | 98.2% | -0.11 | — | — | 2.25 | — |
| — | 49.30 | 57.50 | 53.40 | +0.88 | 97.8% | 382.5 | 97.8% | -0.12 | 2.77 | 0.05 | 5.50 | — |
| — | 47.10 | 55.60 | 51.35 | +0.87 | 97.4% | 385 | 97.4% | -0.13 | 2.85 | 0.70 | 5.00 | — |
| — | 44.90 | 53.40 | 49.15 | +0.85 | 97.0% | 387.5 | 97.0% | -0.15 | 3.02 | 0.55 | 5.50 | — |
| — | 42.80 | 51.00 | 46.90 | +0.83 | 96.7% | 390 | 96.7% | -0.17 | 1.98 | 0.45 | 3.50 | — |
| — | 40.70 | 49.00 | 44.85 | +0.82 | 96.3% | 392.5 | 96.3% | -0.18 | 2.40 | 0.80 | 4.00 | — |
| — | 38.60 | 47.00 | 42.80 | +0.80 | 96.0% | 395 | 96.0% | -0.20 | 3.52 | 2.45 | 4.60 | — |
| — | 36.60 | 45.00 | 40.80 | +0.78 | 95.8% | 397.5 | 95.8% | -0.22 | 4.80 | 1.40 | 8.20 | — |
| — | 37.00 | 43.00 | 40.00 | +0.76 | 95.5% | 400 | 95.5% | -0.24 | 4.45 | 3.60 | 5.30 | — |
| — | 33.30 | 41.00 | 37.15 | +0.74 | 95.3% | 402.5 | 95.3% | -0.26 | 4.42 | 2.25 | 6.60 | — |
| — | 32.90 | 39.00 | 35.95 | +0.72 | 95.0% | 405 | 95.0% | -0.28 | 7.20 | 4.00 | 10.40 | — |
| — | 28.90 | 35.40 | 32.15 | +0.70 | 94.8% | 407.5 | 94.8% | -0.30 | 6.80 | 3.40 | 10.20 | — |
| — | 27.20 | 31.60 | 29.40 | +0.68 | 94.6% | 410 | 94.6% | -0.32 | 7.05 | 6.40 | 7.70 | — |
| — | 25.40 | 33.90 | 29.65 | +0.66 | 94.4% | 412.5 | 94.4% | -0.34 | 8.25 | 4.00 | 12.50 | — |
| — | 23.80 | 31.00 | 27.40 | +0.63 | 94.2% | 415 | 94.2% | -0.37 | 7.30 | 4.80 | 9.80 | — |
| — | 22.10 | 30.30 | 26.20 | +0.61 | 94.1% | 417.5 | 94.1% | -0.39 | 9.10 | 8.20 | 10.00 | — |
| — | 20.50 | 25.60 | 23.05 | +0.59 | 93.9% | 420 | 93.9% | -0.41 | 11.10 | 7.40 | 14.80 | — |
| — | 20.80 | 23.60 | 22.20 | +0.56 | 93.7% | 422.5 | 93.7% | -0.44 | 12.00 | 7.90 | 16.10 | — |
| — | 17.70 | 22.10 | 19.90 | +0.54 | 93.6% | 425 | 93.6% | -0.46 | 13.50 | 9.80 | 17.20 | — |
| — | 17.80 | 21.10 | 19.45 | +0.52 | 93.4% | 427.5 | 93.4% | -0.48 | 14.05 | 9.80 | 18.30 | — |
| — | 15.80 | 19.20 | 17.50 | +0.50 | 93.3% | 430 | 93.3% | -0.51 | 15.25 | 11.00 | 19.50 | — |
| — | 16.20 | 18.10 | 17.15 | +0.47 | 93.2% | 432.5 | 93.2% | -0.53 | 16.45 | 12.20 | 20.70 | — |
| — | 15.70 | 17.70 | 16.70 | +0.45 | 93.0% | 435 | 93.0% | -0.55 | 17.55 | 16.30 | 18.80 | — |
| — | 13.90 | 19.00 | 16.45 | +0.43 | 92.9% | 437.5 | 92.9% | -0.57 | 19.05 | 14.80 | 23.30 | — |
| — | 11.70 | 16.40 | 14.05 | +0.41 | 92.8% | 440 | 92.8% | -0.60 | 19.20 | 17.40 | 21.00 | — |
| — | 9.00 | 15.60 | 12.30 | +0.38 | 92.7% | 442.5 | 92.7% | -0.62 | 21.85 | 17.60 | 26.10 | — |
| — | 8.00 | 16.50 | 12.25 | +0.36 | 92.7% | 445 | 92.7% | -0.64 | 23.40 | 19.20 | 27.60 | — |
| — | 7.50 | 13.40 | 10.45 | +0.34 | 92.6% | 447.5 | 92.6% | -0.66 | 24.95 | 20.70 | 29.20 | — |
| — | 9.20 | 10.90 | 10.05 | +0.32 | 92.5% | 450 | 92.5% | -0.68 | 26.65 | 22.50 | 30.80 | — |
| — | 5.40 | 13.90 | 9.65 | +0.30 | 92.5% | 452.5 | 92.5% | -0.70 | 28.25 | 24.00 | 32.50 | — |
| — | 4.60 | 9.70 | 7.15 | +0.28 | 92.5% | 455 | 92.5% | -0.72 | 30.05 | 25.80 | 34.30 | — |
| — | 4.00 | 12.10 | 8.05 | +0.26 | 92.5% | 457.5 | 92.5% | -0.74 | 31.85 | 27.60 | 36.10 | — |
| — | 3.30 | 11.70 | 7.50 | +0.25 | 92.5% | 460 | 92.5% | -0.76 | 33.75 | 29.50 | 38.00 | — |
| — | 5.30 | 7.20 | 6.25 | +0.23 | 92.5% | 462.5 | 92.5% | -0.77 | 35.65 | 31.40 | 39.90 | — |
| — | 2.40 | 7.00 | 4.70 | +0.21 | 92.6% | 465 | 92.6% | -0.79 | 37.55 | 33.30 | 41.80 | — |
| — | 1.80 | 9.70 | 5.75 | +0.20 | 92.7% | 467.5 | 92.7% | -0.81 | 39.55 | 35.30 | 43.80 | — |
| — | 3.60 | 6.00 | 4.80 | +0.18 | 92.7% | 470 | 92.7% | -0.82 | 41.55 | 37.30 | 45.80 | — |
| — | 0.65 | 8.30 | 4.47 | +0.16 | 92.9% | 472.5 | 92.9% | -0.84 | 44.15 | 40.50 | 47.80 | — |
| — | 3.50 | 7.80 | 5.65 | +0.15 | 93.0% | 475 | 93.0% | -0.85 | 45.65 | 41.40 | 49.90 | — |
| — | 1.15 | 7.80 | 4.47 | +0.14 | 93.2% | 477.5 | 93.2% | -0.87 | 47.85 | 43.60 | 52.10 | — |
| — | 2.70 | 4.90 | 3.80 | +0.12 | 93.4% | 480 | 93.4% | -0.88 | 49.95 | 45.70 | 54.20 | — |
| — | 0.60 | 7.10 | 3.85 | +0.11 | 93.6% | 482.5 | 93.6% | -0.89 | 52.20 | 48.00 | 56.40 | — |
| — | 0.35 | 4.90 | 2.62 | +0.10 | 93.8% | 485 | 93.8% | -0.90 | 54.35 | 50.10 | 58.60 | — |
| — | 0.70 | 6.50 | 3.60 | +0.09 | 94.1% | 487.5 | 94.1% | -0.91 | 56.55 | 52.30 | 60.80 | — |
| — | 0.15 | 3.30 | 1.73 | +0.08 | 94.4% | 490 | 94.4% | -0.92 | 58.85 | 54.60 | 63.10 | — |
| — | 2.00 | 5.50 | 3.75 | +0.07 | 94.7% | 492.5 | 94.7% | -0.93 | 61.15 | 57.00 | 65.30 | — |
| — | 0.15 | 4.60 | 2.38 | +0.06 | 95.1% | 495 | 95.1% | -0.94 | 63.35 | 59.10 | 67.60 | — |
| — | 1.25 | 1.90 | 1.57 | +0.05 | 96.0% | 500 | 96.0% | -0.96 | 68.05 | 63.80 | 72.30 | — |
| — | 0.85 | 3.60 | 2.23 | +0.03 | 97.0% | 505 | 97.0% | -0.97 | 72.80 | 68.60 | 77.00 | — |
| — | — | 3.20 | — | +0.03 | 97.6% | 507.5 | 97.6% | -0.98 | 75.15 | 71.00 | 79.30 | — |
| — | — | 2.00 | — | +0.02 | 98.9% | 512.5 | 98.9% | -0.99 | 79.90 | 75.80 | 84.00 | — |
| — | — | 4.90 | — | +0.01 | 100.4% | 517.5 | 100.4% | -0.99 | 85.45 | 82.00 | 88.90 | — |
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.