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 | |
| — | 153.20 | 156.50 | 154.85 | — | — | 280 | — | — | — | — | 1.05 | — |
| — | 143.30 | 146.00 | 144.65 | — | — | 290 | — | — | — | — | 2.65 | — |
| — | 133.60 | 136.30 | 134.95 | — | — | 300 | — | — | 0.90 | 0.55 | 1.25 | — |
| — | 124.00 | 126.70 | 125.35 | +0.97 | 54.7% | 310 | 54.7% | -0.03 | 1.30 | 1.00 | 1.60 | — |
| — | 114.50 | 117.50 | 116.00 | +0.96 | 53.9% | 320 | 53.9% | -0.04 | 1.48 | 1.05 | 1.90 | — |
| — | 105.10 | 108.30 | 106.70 | +0.94 | 53.3% | 330 | 53.3% | -0.06 | 2.20 | 1.80 | 2.60 | — |
| — | 96.00 | 99.00 | 97.50 | +0.92 | 52.8% | 340 | 52.8% | -0.08 | 3.02 | 2.45 | 3.60 | — |
| — | 87.20 | 89.60 | 88.40 | +0.90 | 52.3% | 350 | 52.3% | -0.10 | 4.20 | 3.80 | 4.60 | — |
| — | 79.10 | 81.10 | 80.10 | +0.87 | 52.0% | 360 | 52.0% | -0.13 | 5.75 | 4.90 | 6.60 | — |
| — | 70.40 | 73.50 | 71.95 | +0.84 | 51.7% | 370 | 51.7% | -0.17 | 7.60 | 7.00 | 8.20 | — |
| — | 62.70 | 65.30 | 64.00 | +0.80 | 51.5% | 380 | 51.5% | -0.20 | 10.00 | 9.40 | 10.60 | — |
| — | 55.50 | 59.00 | 57.25 | +0.76 | 51.3% | 390 | — | — | 12.75 | 11.90 | 13.60 | — |
| — | 48.60 | 51.90 | 50.25 | +0.71 | 51.1% | 400 | 51.1% | -0.29 | 16.30 | 15.30 | 17.30 | — |
| — | 42.50 | 45.20 | 43.85 | +0.66 | 51.0% | 410 | 51.0% | -0.34 | 20.15 | 19.40 | 20.90 | — |
| — | 36.90 | 39.50 | 38.20 | +0.62 | 51.0% | 420 | 51.0% | -0.39 | 23.90 | 22.70 | 25.10 | — |
| — | 32.20 | 34.60 | 33.40 | +0.56 | 51.0% | 430 | 51.0% | -0.44 | 29.10 | 27.30 | 30.90 | — |
| — | 27.10 | 30.00 | 28.55 | +0.51 | 51.0% | 440 | 51.0% | -0.49 | 34.45 | 33.30 | 35.60 | — |
| — | 23.00 | 25.90 | 24.45 | +0.46 | 51.0% | 450 | 51.0% | -0.54 | 40.65 | 39.20 | 42.10 | — |
| — | 19.90 | 21.90 | 20.90 | +0.42 | 51.0% | 460 | 51.0% | -0.59 | 46.75 | 45.50 | 48.00 | — |
| — | 16.40 | 19.10 | 17.75 | +0.37 | 51.1% | 470 | 51.1% | -0.64 | 53.80 | 52.50 | 55.10 | — |
| — | 14.00 | 16.60 | 15.30 | +0.33 | 51.2% | 480 | 51.2% | -0.68 | 60.95 | 59.60 | 62.30 | — |
| — | 11.00 | 13.90 | 12.45 | +0.29 | 51.3% | 490 | 51.3% | -0.72 | 68.60 | 67.30 | 69.90 | — |
| — | 9.80 | 11.20 | 10.50 | +0.25 | 51.4% | 500 | 51.4% | -0.76 | 76.00 | 75.00 | 77.00 | — |
| — | 8.70 | 9.70 | 9.20 | +0.22 | 51.6% | 510 | 51.6% | -0.79 | 84.60 | 83.30 | 85.90 | — |
| — | 6.40 | 7.60 | 7.00 | +0.19 | 51.7% | 520 | 51.7% | -0.82 | 93.10 | 91.80 | 94.40 | — |
| — | 4.50 | 6.50 | 5.50 | +0.16 | 51.9% | 530 | 51.9% | -0.84 | 101.55 | 99.90 | 103.20 | — |
| — | 3.40 | 6.40 | 4.90 | +0.14 | 52.0% | 540 | 52.0% | -0.87 | 110.60 | 109.10 | 112.10 | — |
| — | 2.60 | 5.60 | 4.10 | +0.12 | 52.1% | 550 | 52.1% | -0.89 | 119.60 | 118.00 | 121.20 | — |
| — | 1.95 | 4.60 | 3.27 | +0.10 | 52.3% | 560 | 52.3% | -0.91 | 129.00 | 127.50 | 130.50 | — |
| — | 1.40 | 3.50 | 2.45 | +0.09 | 52.4% | 570 | 52.4% | -0.93 | 138.45 | 136.90 | 140.00 | — |
| — | 0.95 | 3.80 | 2.38 | +0.07 | 52.5% | 580 | 52.5% | -0.94 | 147.90 | 146.30 | 149.50 | — |
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.