Spot 435.78
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.45 | 44.00 | 43.23 | +0.99 | 60.4% | 392.5 | 60.4% | -0.01 | 0.08 | 0.05 | 0.11 | — |
| — | 39.95 | 41.50 | 40.73 | +0.99 | 58.5% | 395 | 58.5% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 37.50 | 39.05 | 38.27 | +0.99 | 56.5% | 397.5 | 56.5% | -0.01 | 0.09 | 0.08 | 0.10 | — |
| — | 35.00 | 36.55 | 35.77 | +0.98 | 54.5% | 400 | 54.5% | -0.02 | 0.10 | 0.08 | 0.11 | — |
| — | 32.55 | 34.05 | 33.30 | +0.98 | 52.4% | 402.5 | 52.4% | -0.02 | 0.12 | 0.11 | 0.12 | — |
| — | 30.05 | 32.30 | 31.18 | +0.98 | 50.3% | 405 | 50.3% | -0.02 | 0.20 | 0.13 | 0.27 | — |
| — | 27.20 | 29.80 | 28.50 | +0.97 | 48.3% | 407.5 | 48.3% | -0.03 | 0.17 | 0.10 | 0.24 | — |
| — | 25.10 | 26.65 | 25.88 | +0.96 | 46.6% | 410 | 46.6% | -0.04 | 0.25 | 0.21 | 0.29 | — |
| — | 22.75 | 24.25 | 23.50 | +0.95 | 45.1% | 412.5 | 45.1% | -0.05 | 0.34 | 0.28 | 0.40 | — |
| — | 20.35 | 21.70 | 21.02 | +0.94 | 43.8% | 415 | 43.8% | -0.06 | 0.45 | 0.39 | 0.50 | — |
| — | 18.00 | 19.45 | 18.73 | +0.92 | 42.7% | 417.5 | 42.7% | -0.08 | 0.60 | 0.54 | 0.67 | — |
| — | 15.75 | 17.00 | 16.38 | +0.89 | 41.7% | 420 | 41.7% | -0.11 | 0.82 | 0.77 | 0.88 | — |
| — | 13.55 | 14.90 | 14.22 | +0.84 | 40.9% | 422.5 | 40.9% | -0.16 | 1.13 | 1.07 | 1.19 | — |
| — | 11.55 | 12.45 | 12.00 | +0.79 | 40.3% | 425 | 40.3% | -0.21 | 1.54 | 1.47 | 1.61 | — |
| — | 9.75 | 10.40 | 10.07 | +0.74 | 39.8% | 427.5 | 39.8% | -0.26 | 2.10 | 1.99 | 2.20 | — |
| — | 8.05 | 8.60 | 8.32 | +0.67 | 39.4% | 430 | 39.4% | -0.33 | 2.81 | 2.71 | 2.91 | — |
| — | 6.45 | 7.05 | 6.75 | +0.59 | 39.2% | 432.5 | 39.2% | -0.41 | 3.80 | 3.60 | 4.00 | — |
| — | 5.15 | 5.40 | 5.28 | +0.51 | 39.0% | 435 | 39.0% | -0.49 | 4.88 | 4.65 | 5.10 | — |
| — | 3.90 | 4.30 | 4.10 | +0.44 | 39.0% | 437.5 | 39.0% | -0.57 | 6.20 | 5.95 | 6.45 | — |
| — | 3.00 | 3.30 | 3.15 | +0.36 | 39.1% | 440 | 39.1% | -0.64 | 7.72 | 7.45 | 8.00 | — |
| — | 2.29 | 2.48 | 2.38 | +0.29 | 39.3% | 442.5 | 39.3% | -0.71 | 9.40 | 9.00 | 9.80 | — |
| — | 1.68 | 1.85 | 1.76 | +0.23 | 39.6% | 445 | 39.6% | -0.77 | 11.28 | 10.95 | 11.60 | — |
| — | 1.20 | 1.38 | 1.29 | +0.18 | 40.0% | 447.5 | 40.0% | -0.82 | 13.40 | 12.70 | 14.10 | — |
| — | 0.85 | 1.00 | 0.93 | +0.14 | 40.5% | 450 | 40.5% | -0.86 | 15.70 | 14.55 | 16.85 | — |
| — | 0.56 | 0.73 | 0.65 | +0.11 | 40.9% | 452.5 | 40.9% | -0.89 | 17.55 | 16.75 | 18.35 | — |
| — | 0.42 | 0.50 | 0.46 | +0.08 | 41.4% | 455 | 41.4% | -0.92 | 20.32 | 19.20 | 21.45 | — |
| — | 0.28 | 0.38 | 0.33 | +0.06 | 41.9% | 457.5 | 41.9% | -0.94 | 22.30 | 21.55 | 23.05 | — |
| — | 0.19 | 0.27 | 0.23 | +0.04 | 42.5% | 460 | 42.5% | -0.96 | 24.77 | 24.05 | 25.50 | — |
| — | 0.07 | 0.25 | 0.16 | +0.03 | 43.0% | 462.5 | 43.0% | -0.97 | 27.20 | 26.45 | 27.95 | — |
| — | 0.09 | 0.17 | 0.13 | +0.02 | 43.6% | 465 | 43.6% | -0.98 | 29.65 | 28.90 | 30.40 | — |
| — | 0.03 | 0.14 | 0.09 | +0.02 | 44.2% | 467.5 | 44.2% | -0.99 | 32.12 | 31.40 | 32.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 44.9% | 470 | 44.9% | -0.99 | 34.65 | 33.90 | 35.40 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 45.6% | 472.5 | 45.6% | -1.00 | 37.10 | 36.40 | 37.80 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 46.3% | 475 | 46.3% | -1.00 | 39.60 | 38.90 | 40.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 47.1% | 477.5 | 47.1% | -1.00 | 42.10 | 41.40 | 42.80 | — |
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.