Spot 433.10
· 202 contratti su 4 scadenze
· fonte ibkr
· catturata 06/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.90 | 154.30 | 153.10 | +1.00 | 60.0% | 280 | 60.0% | -0.00 | — | — | 2.20 | — |
| — | 141.90 | 144.60 | 143.25 | +1.00 | 59.4% | 290 | — | — | — | — | 2.20 | — |
| — | 132.00 | 135.00 | 133.50 | — | — | 300 | — | — | — | — | 0.05 | — |
| — | 122.50 | 125.00 | 123.75 | — | — | 310 | — | — | — | — | 0.95 | — |
| — | 112.00 | 114.90 | 113.45 | — | — | 320 | — | — | — | — | 1.00 | — |
| — | 102.10 | 104.90 | 103.50 | — | — | 330 | — | — | — | — | 0.25 | — |
| — | 92.10 | 94.80 | 93.45 | — | — | 340 | 58.4% | -0.01 | 0.28 | 0.10 | 0.45 | — |
| — | 82.20 | 85.10 | 83.65 | +0.99 | 57.2% | 350 | 57.2% | -0.01 | 0.33 | 0.25 | 0.40 | — |
| — | 72.30 | 75.20 | 73.75 | +0.98 | 55.5% | 360 | 55.5% | -0.02 | 0.40 | 0.35 | 0.45 | — |
| — | 62.50 | 65.10 | 63.80 | +0.96 | 53.5% | 370 | 53.5% | -0.04 | 0.60 | 0.50 | 0.70 | — |
| — | 53.60 | 56.10 | 54.85 | +0.94 | 51.9% | 380 | 51.9% | -0.06 | 1.05 | 0.95 | 1.15 | — |
| — | 43.60 | 46.30 | 44.95 | +0.90 | 50.7% | 390 | 50.7% | -0.10 | 1.80 | 1.55 | 2.05 | — |
| — | 35.00 | 38.40 | 36.70 | +0.84 | 49.9% | 400 | 49.9% | -0.16 | 3.20 | 2.90 | 3.50 | — |
| — | 27.00 | 30.70 | 28.85 | +0.76 | 49.4% | 410 | 49.4% | -0.24 | 5.40 | 5.00 | 5.80 | — |
| — | 20.50 | 22.80 | 21.65 | +0.67 | 48.9% | 420 | 48.9% | -0.34 | 8.55 | 8.00 | 9.10 | — |
| — | 15.00 | 16.70 | 15.85 | +0.56 | 48.5% | 430 | 48.5% | -0.44 | 12.75 | 12.20 | 13.30 | — |
| — | 10.70 | 12.00 | 11.35 | +0.45 | 48.2% | 440 | 48.2% | -0.55 | 17.90 | 16.80 | 19.00 | — |
| — | 7.30 | 8.00 | 7.65 | +0.35 | 48.0% | 450 | 48.0% | -0.66 | 24.35 | 22.70 | 26.00 | — |
| — | 5.00 | 5.50 | 5.25 | +0.26 | 48.0% | 460 | 48.0% | -0.75 | 31.75 | 30.20 | 33.30 | — |
| — | 2.65 | 3.60 | 3.12 | +0.18 | 48.1% | 470 | 48.1% | -0.82 | 39.90 | 38.20 | 41.60 | — |
| — | 1.95 | 2.45 | 2.20 | +0.12 | 48.3% | 480 | 48.3% | -0.88 | 48.75 | 47.20 | 50.30 | — |
| — | 0.85 | 1.80 | 1.32 | +0.08 | 48.6% | 490 | 48.6% | -0.93 | 58.00 | 56.50 | 59.50 | — |
| — | 0.35 | 1.15 | 0.75 | +0.05 | 49.0% | 500 | 49.0% | -0.96 | 67.45 | 66.10 | 68.80 | — |
| — | — | 0.75 | — | +0.03 | 49.6% | 510 | 49.6% | -0.98 | 77.30 | 75.80 | 78.80 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 520 | — | — | 86.90 | 85.70 | 88.10 | — |
| — | — | 0.95 | — | — | — | 530 | — | — | 97.00 | 95.40 | 98.60 | — |
| — | — | 0.80 | — | — | — | 540 | — | — | 107.10 | 105.60 | 108.60 | — |
| — | — | 0.25 | — | +0.01 | 52.8% | 550 | — | — | 116.85 | 115.10 | 118.60 | — |
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.