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 | |
| — | 72.60 | 79.50 | 76.05 | +0.95 | 69.9% | 360 | 69.9% | -0.05 | 2.10 | 1.20 | 3.00 | — |
| — | 68.60 | 73.60 | 71.10 | +0.94 | 69.9% | 365 | 69.9% | -0.06 | 1.50 | 0.90 | 2.10 | — |
| — | 63.60 | 69.00 | 66.30 | +0.92 | 69.9% | 370 | 69.9% | -0.08 | 2.50 | 1.50 | 3.50 | — |
| — | 59.50 | 64.40 | 61.95 | +0.90 | 69.7% | 375 | 69.7% | -0.10 | 2.83 | 0.05 | 5.60 | — |
| — | 52.90 | 59.90 | 56.40 | +0.87 | 69.5% | 380 | 69.5% | -0.13 | 2.45 | 1.00 | 3.90 | — |
| — | 49.30 | 57.10 | 53.20 | +0.85 | 69.2% | 385 | 69.2% | -0.15 | 3.70 | 1.70 | 5.70 | — |
| — | 46.30 | 52.10 | 49.20 | +0.82 | 68.9% | 390 | 68.9% | -0.18 | 3.35 | 0.60 | 6.10 | — |
| — | 42.40 | 50.90 | 46.65 | +0.80 | 68.7% | 392.5 | 68.7% | -0.20 | 4.95 | 0.70 | 9.20 | — |
| — | 40.40 | 48.80 | 44.60 | +0.78 | 68.6% | 395 | 68.6% | -0.22 | 6.85 | 4.80 | 8.90 | — |
| — | 39.20 | 46.00 | 42.60 | +0.76 | 68.4% | 397.5 | 68.4% | -0.24 | 6.25 | 2.30 | 10.20 | — |
| — | 37.40 | 44.10 | 40.75 | +0.75 | 68.2% | 400 | 68.2% | -0.26 | 6.25 | 3.60 | 8.90 | — |
| — | 35.60 | 41.80 | 38.70 | +0.73 | 68.0% | 402.5 | 68.0% | -0.27 | 7.35 | 6.10 | 8.60 | — |
| — | 33.80 | 40.10 | 36.95 | +0.71 | 67.8% | 405 | 67.8% | -0.29 | 7.30 | 5.60 | 9.00 | — |
| — | 32.10 | 38.00 | 35.05 | +0.69 | 67.6% | 407.5 | 67.6% | -0.31 | 8.50 | 4.30 | 12.70 | — |
| — | 31.40 | 36.40 | 33.90 | +0.67 | 67.4% | 410 | 67.4% | -0.33 | 9.20 | 5.00 | 13.40 | — |
| — | 29.40 | 34.70 | 32.05 | +0.65 | 67.2% | 412.5 | 67.2% | -0.35 | 9.55 | 7.70 | 11.40 | — |
| — | 27.20 | 31.60 | 29.40 | +0.63 | 67.0% | 415 | 67.0% | -0.37 | 11.15 | 7.30 | 15.00 | — |
| — | 26.20 | 31.40 | 28.80 | +0.61 | 66.8% | 417.5 | 66.8% | -0.39 | 11.65 | 7.40 | 15.90 | — |
| — | 25.50 | 31.10 | 28.30 | +0.59 | 66.6% | 420 | 66.6% | -0.42 | 12.20 | 10.20 | 14.20 | — |
| — | 23.60 | 28.10 | 25.85 | +0.57 | 66.4% | 422.5 | 66.4% | -0.44 | 14.65 | 11.40 | 17.90 | — |
| — | 21.20 | 26.10 | 23.65 | +0.54 | 66.2% | 425 | 66.2% | -0.46 | 14.20 | 12.10 | 16.30 | — |
| — | 20.20 | 25.20 | 22.70 | +0.52 | 66.0% | 427.5 | 66.0% | -0.48 | 15.95 | 11.70 | 20.20 | — |
| — | 19.00 | 22.50 | 20.75 | +0.50 | 65.8% | 430 | 65.8% | -0.50 | 17.15 | 15.70 | 18.60 | — |
| — | 17.80 | 22.30 | 20.05 | +0.48 | 65.6% | 432.5 | 65.6% | -0.52 | 18.40 | 16.40 | 20.40 | — |
| — | 14.90 | 23.10 | 19.00 | +0.46 | 65.4% | 435 | 65.4% | -0.54 | 19.65 | 15.40 | 23.90 | — |
| — | 14.90 | 19.80 | 17.35 | +0.44 | 65.2% | 437.5 | 65.2% | -0.56 | 20.80 | 19.20 | 22.40 | — |
| — | 14.90 | 19.90 | 17.40 | +0.42 | 65.1% | 440 | 65.1% | -0.58 | 24.05 | 21.50 | 26.60 | — |
| — | 14.00 | 17.40 | 15.70 | +0.40 | 64.9% | 442.5 | 64.9% | -0.60 | 23.15 | 21.00 | 25.30 | — |
| — | 10.20 | 15.90 | 13.05 | +0.38 | 64.7% | 445 | 64.7% | -0.62 | 25.25 | 21.00 | 29.50 | — |
| — | 10.50 | 17.60 | 14.05 | +0.36 | 64.5% | 447.5 | 64.5% | -0.64 | 26.20 | 24.10 | 28.30 | — |
| — | 10.90 | 13.60 | 12.25 | +0.35 | 64.4% | 450 | 64.4% | -0.66 | 28.50 | 26.10 | 30.90 | — |
| — | 7.40 | 15.90 | 11.65 | — | — | 452.5 | — | — | 30.15 | 26.00 | 34.30 | — |
| — | 8.10 | 12.10 | 10.10 | +0.31 | 64.0% | 455 | — | — | 31.25 | 28.20 | 34.30 | — |
| — | 6.70 | 10.00 | 8.35 | — | — | 460 | 63.7% | -0.73 | 35.25 | 32.40 | 38.10 | — |
| — | 3.90 | 12.40 | 8.15 | +0.25 | 63.4% | 465 | 63.4% | -0.76 | 39.30 | 35.40 | 43.20 | — |
| — | 5.60 | 8.00 | 6.80 | +0.22 | 63.1% | 470 | 63.1% | -0.79 | 42.95 | 38.70 | 47.20 | — |
| — | 2.00 | 10.00 | 6.00 | +0.19 | 62.8% | 475 | 62.8% | -0.82 | 47.05 | 42.80 | 51.30 | — |
| — | 0.90 | 9.40 | 5.15 | +0.16 | 62.5% | 480 | 62.5% | -0.84 | 51.20 | 47.00 | 55.40 | — |
| — | 0.30 | 6.30 | 3.30 | +0.14 | 62.2% | 485 | 62.2% | -0.87 | 55.50 | 52.40 | 58.60 | — |
| — | 1.30 | 4.20 | 2.75 | +0.11 | 62.0% | 490 | 62.0% | -0.89 | 60.05 | 56.10 | 64.00 | — |
| — | 0.40 | 7.00 | 3.70 | +0.09 | 61.7% | 495 | 61.7% | -0.91 | 64.70 | 60.90 | 68.50 | — |
| — | 2.10 | 6.00 | 4.05 | +0.08 | 61.5% | 500 | 61.5% | -0.93 | 68.65 | 65.10 | 72.20 | — |
| — | — | 4.90 | — | +0.06 | 61.4% | 505 | 61.4% | -0.95 | 73.35 | 69.10 | 77.60 | — |
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.