Spot 429.14
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.10 | 93.80 | 89.95 | — | — | 340 | — | — | — | — | 4.90 | — |
| — | 81.20 | 88.70 | 84.95 | — | — | 345 | — | — | — | — | 4.90 | — |
| — | 76.20 | 82.90 | 79.55 | — | — | 350 | — | — | — | — | 0.65 | — |
| — | 71.30 | 77.30 | 74.30 | — | — | 355 | 44.3% | -0.01 | — | — | 2.50 | — |
| — | 66.40 | 72.30 | 69.35 | +0.98 | 44.2% | 360 | 44.2% | -0.02 | — | — | 0.95 | — |
| — | 61.50 | 67.40 | 64.45 | +0.97 | 44.0% | 365 | 44.0% | -0.03 | — | — | 4.90 | — |
| — | 56.70 | 62.50 | 59.60 | +0.96 | 43.7% | 370 | 43.7% | -0.04 | 0.72 | 0.15 | 1.30 | — |
| — | 51.90 | 57.70 | 54.80 | +0.95 | 43.3% | 375 | 43.3% | -0.05 | 1.05 | 0.60 | 1.50 | — |
| — | 47.10 | 52.80 | 49.95 | +0.94 | 42.8% | 380 | 42.8% | -0.06 | 1.35 | 1.10 | 1.60 | — |
| — | 44.80 | 50.40 | 47.60 | +0.93 | 42.5% | 382.5 | 42.5% | -0.07 | 2.67 | 0.05 | 5.30 | — |
| — | 42.40 | 47.50 | 44.95 | +0.92 | 42.1% | 385 | 42.1% | -0.08 | 1.57 | 1.30 | 1.85 | — |
| — | 40.10 | 45.80 | 42.95 | +0.91 | 41.8% | 387.5 | 41.8% | -0.09 | 1.60 | 0.20 | 3.00 | — |
| — | 37.80 | 44.10 | 40.95 | +0.89 | 41.4% | 390 | 41.4% | -0.11 | 2.15 | 1.90 | 2.40 | — |
| — | 35.60 | 41.80 | 38.70 | +0.88 | 41.0% | 392.5 | 41.0% | -0.12 | 3.23 | 0.15 | 6.30 | — |
| — | 33.40 | 39.50 | 36.45 | +0.87 | 40.7% | 395 | 40.7% | -0.13 | 2.55 | 1.90 | 3.20 | — |
| — | 31.20 | 36.70 | 33.95 | +0.85 | 40.3% | 397.5 | 40.3% | -0.15 | 3.08 | 0.05 | 6.10 | — |
| — | 29.00 | 36.00 | 32.50 | +0.83 | 39.9% | 400 | 39.9% | -0.16 | 3.33 | 2.75 | 3.90 | — |
| — | 26.90 | 32.10 | 29.50 | +0.81 | 39.5% | 402.5 | 39.5% | -0.19 | 2.58 | 0.75 | 4.40 | — |
| — | 24.90 | 30.70 | 27.80 | +0.79 | 39.1% | 405 | 39.1% | -0.21 | 4.20 | 3.40 | 5.00 | — |
| — | 22.90 | 30.50 | 26.70 | +0.77 | 38.7% | 407.5 | 38.7% | -0.23 | 4.10 | 2.70 | 5.50 | — |
| — | 21.00 | 26.70 | 23.85 | +0.75 | 38.3% | 410 | — | — | 4.60 | 3.40 | 5.80 | — |
| — | 19.10 | 24.50 | 21.80 | — | — | 412.5 | — | — | 6.28 | 2.85 | 9.70 | — |
| — | 17.50 | 22.80 | 20.15 | — | — | 415 | 37.6% | -0.30 | 6.70 | 5.70 | 7.70 | — |
| — | 16.20 | 20.70 | 18.45 | +0.67 | 37.2% | 417.5 | 37.2% | -0.33 | 6.55 | 4.50 | 8.60 | — |
| — | 16.90 | 19.30 | 18.10 | +0.64 | 36.9% | 420 | 36.9% | -0.36 | 8.05 | 6.90 | 9.20 | — |
| — | 12.70 | 17.50 | 15.10 | +0.61 | 36.7% | 422.5 | 36.7% | -0.39 | 9.75 | 6.50 | 13.00 | — |
| — | 14.00 | 15.90 | 14.95 | +0.58 | 36.4% | 425 | 36.4% | -0.42 | 9.85 | 8.70 | 11.00 | — |
| — | 11.70 | 16.70 | 14.20 | +0.55 | 36.2% | 427.5 | 36.2% | -0.46 | 11.40 | 9.70 | 13.10 | — |
| — | 11.50 | 12.90 | 12.20 | +0.51 | 36.0% | 430 | 36.0% | -0.49 | 12.45 | 10.80 | 14.10 | — |
| — | 9.20 | 10.80 | 10.00 | +0.45 | 35.6% | 435 | 35.6% | -0.56 | 15.45 | 13.30 | 17.60 | — |
| — | 7.30 | 8.70 | 8.00 | +0.38 | 35.4% | 440 | 35.4% | -0.62 | 18.60 | 16.20 | 21.00 | — |
| — | 4.20 | 6.80 | 5.50 | +0.32 | 35.3% | 445 | 35.3% | -0.68 | 22.70 | 20.40 | 25.00 | — |
| — | 3.30 | 5.00 | 4.15 | +0.27 | 35.3% | 450 | 35.3% | -0.74 | 26.05 | 23.20 | 28.90 | — |
| — | 1.80 | 4.10 | 2.95 | +0.22 | 35.4% | 455 | 35.4% | -0.79 | 30.00 | 27.30 | 32.70 | — |
| — | 1.40 | 3.10 | 2.25 | +0.17 | 35.6% | 460 | 35.6% | -0.83 | 33.80 | 30.80 | 36.80 | — |
| — | 0.15 | 6.10 | 3.12 | +0.14 | 35.9% | 465 | 35.9% | -0.87 | 38.10 | 34.20 | 42.00 | — |
| — | 0.05 | 6.00 | 3.02 | +0.11 | 36.3% | 470 | 36.3% | -0.90 | 41.60 | 37.70 | 45.50 | — |
| — | 0.05 | 5.30 | 2.67 | +0.09 | 36.7% | 475 | 36.7% | -0.92 | 47.00 | 43.70 | 50.30 | — |
| — | — | 2.00 | — | +0.07 | 37.2% | 480 | 37.2% | -0.94 | 51.05 | 47.10 | 55.00 | — |
| — | — | 4.90 | — | +0.06 | 37.7% | 485 | 37.7% | -0.96 | 55.95 | 52.00 | 59.90 | — |
| — | — | 4.90 | — | +0.04 | 38.3% | 490 | 38.3% | -0.97 | 60.90 | 57.00 | 64.80 | — |
| — | — | 4.90 | — | +0.03 | 38.9% | 495 | 38.9% | -0.98 | 66.00 | 62.30 | 69.70 | — |
| — | — | 4.90 | — | +0.03 | 39.5% | 500 | 39.5% | -0.99 | 70.65 | 66.70 | 74.60 | — |
| — | — | 4.90 | — | +0.02 | 40.2% | 505 | 40.2% | -0.99 | 75.85 | 72.10 | 79.60 | — |
| — | — | 4.90 | — | +0.02 | 40.9% | 510 | — | — | 81.25 | 77.90 | 84.60 | — |
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.