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 | |
| — | 87.00 | 92.60 | 89.80 | +0.98 | 41.2% | 340 | — | — | — | — | 1.05 | — |
| — | 82.20 | 90.30 | 86.25 | — | — | 345 | — | — | — | — | 4.90 | — |
| — | 77.30 | 84.20 | 80.75 | +0.97 | 40.0% | 350 | — | — | 1.27 | 0.50 | 2.05 | — |
| — | 72.50 | 78.90 | 75.70 | — | — | 355 | — | — | — | — | 1.90 | — |
| — | 67.70 | 75.70 | 71.70 | +0.96 | 38.6% | 360 | 38.6% | -0.04 | — | — | 2.15 | — |
| — | 63.00 | 69.80 | 66.40 | +0.95 | 37.9% | 365 | 37.9% | -0.05 | 2.98 | 0.05 | 5.90 | — |
| — | 58.20 | 64.80 | 61.50 | +0.94 | 37.2% | 370 | 37.2% | -0.06 | 1.23 | 0.40 | 2.05 | — |
| — | 53.60 | 60.50 | 57.05 | +0.92 | 36.5% | 375 | 36.5% | -0.08 | 2.10 | 1.60 | 2.60 | — |
| — | 49.00 | 55.50 | 52.25 | +0.91 | 35.8% | 380 | 35.8% | -0.10 | 2.00 | 0.70 | 3.30 | — |
| — | 44.40 | 50.90 | 47.65 | +0.88 | 35.2% | 385 | 35.2% | -0.12 | 2.25 | 0.60 | 3.90 | — |
| — | 39.80 | 46.40 | 43.10 | +0.86 | 34.6% | 390 | 34.6% | -0.14 | 2.55 | 0.80 | 4.30 | — |
| — | 35.70 | 41.60 | 38.65 | +0.83 | 34.1% | 395 | 34.1% | -0.17 | 2.95 | 1.00 | 4.90 | — |
| — | 31.50 | 39.80 | 35.65 | +0.80 | 33.7% | 400 | 33.7% | -0.20 | 6.25 | 3.20 | 9.30 | — |
| — | 27.60 | 36.10 | 31.85 | +0.76 | 33.4% | 405 | 33.4% | -0.24 | 6.85 | 2.80 | 10.90 | — |
| — | 23.40 | 32.00 | 27.70 | +0.72 | 33.1% | 410 | 33.1% | -0.28 | 8.95 | 6.40 | 11.50 | — |
| — | 20.60 | 27.00 | 23.80 | +0.67 | 32.9% | 415 | 32.9% | -0.33 | 8.50 | 7.40 | 9.60 | — |
| — | 19.60 | 24.70 | 22.15 | +0.63 | 32.8% | 420 | 32.8% | -0.38 | 10.50 | 9.00 | 12.00 | — |
| — | 14.60 | 21.00 | 17.80 | +0.57 | 32.7% | 425 | 32.7% | -0.43 | 14.05 | 11.10 | 17.00 | — |
| — | 13.50 | 20.00 | 16.75 | +0.52 | 32.7% | 430 | 32.7% | -0.48 | 15.35 | 11.70 | 19.00 | — |
| — | 11.60 | 16.80 | 14.20 | +0.47 | 32.7% | 435 | 32.7% | -0.53 | 18.95 | 16.30 | 21.60 | — |
| — | 8.60 | 14.30 | 11.45 | — | — | 440 | — | — | 21.75 | 18.90 | 24.60 | — |
| — | 6.80 | 13.00 | 9.90 | — | — | 445 | — | — | 24.95 | 22.20 | 27.70 | — |
| — | 4.80 | 11.20 | 8.00 | +0.33 | 33.1% | 450 | 33.1% | -0.68 | 28.40 | 25.80 | 31.00 | — |
| — | 2.50 | 10.00 | 6.25 | +0.29 | 33.3% | 455 | 33.3% | -0.72 | 30.45 | 26.50 | 34.40 | — |
| — | 0.45 | 5.80 | 3.12 | +0.25 | 33.5% | 460 | 33.5% | -0.76 | 34.35 | 30.30 | 38.40 | — |
| — | 0.60 | 8.90 | 4.75 | +0.22 | 33.7% | 465 | 33.7% | -0.79 | 38.50 | 34.50 | 42.50 | — |
| — | 0.40 | 10.00 | 5.20 | +0.19 | 34.0% | 470 | 34.0% | -0.82 | 42.85 | 38.70 | 47.00 | — |
| — | 0.05 | 10.00 | 5.03 | +0.16 | 34.3% | 475 | 34.3% | -0.85 | 47.65 | 43.90 | 51.40 | — |
| — | 0.05 | 8.20 | 4.12 | +0.14 | 34.6% | 480 | 34.6% | -0.88 | 51.85 | 47.90 | 55.80 | — |
| — | 0.05 | 6.20 | 3.12 | +0.12 | 34.9% | 485 | 34.9% | -0.90 | 56.55 | 52.70 | 60.40 | — |
| — | 0.05 | 6.10 | 3.08 | +0.10 | 35.2% | 490 | 35.2% | -0.92 | 61.15 | 57.20 | 65.10 | — |
| — | 0.05 | 5.80 | 2.92 | +0.09 | 35.6% | 495 | 35.6% | -0.93 | 65.95 | 62.00 | 69.90 | — |
| — | — | 4.90 | — | +0.07 | 36.0% | 500 | 36.0% | -0.95 | 70.85 | 66.90 | 74.80 | — |
| — | — | 4.90 | — | +0.06 | 36.4% | 505 | 36.4% | -0.96 | 75.75 | 71.80 | 79.70 | — |
| — | — | 4.90 | — | +0.05 | 36.8% | 510 | 36.8% | -0.97 | 80.75 | 76.80 | 84.70 | — |
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.