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 | |
| — | 39.90 | 41.80 | 40.85 | +0.96 | 38.2% | 395 | 38.2% | -0.05 | 0.55 | 0.50 | 0.60 | 322 |
| — | 37.45 | 39.40 | 38.42 | +0.95 | 37.5% | 397.5 | 37.5% | -0.06 | 0.66 | 0.59 | 0.72 | — |
| — | 35.10 | 36.95 | 36.02 | +0.94 | 36.8% | 400 | 36.8% | -0.07 | 0.80 | 0.74 | 0.85 | — |
| — | 32.75 | 34.60 | 33.67 | +0.93 | 36.2% | 402.5 | 36.2% | -0.08 | 0.96 | 0.90 | 1.02 | — |
| — | 30.80 | 32.30 | 31.55 | +0.92 | 35.7% | 405 | 35.7% | -0.09 | 1.15 | 1.08 | 1.22 | — |
| — | 28.45 | 30.00 | 29.23 | +0.90 | 35.3% | 407.5 | 35.3% | -0.11 | 1.41 | 1.32 | 1.50 | — |
| — | 26.05 | 27.75 | 26.90 | +0.88 | 34.9% | 410 | 34.9% | -0.13 | 1.70 | 1.60 | 1.80 | — |
| — | 24.10 | 25.70 | 24.90 | +0.86 | 34.5% | 412.5 | 34.5% | -0.15 | 2.03 | 1.87 | 2.19 | — |
| — | 21.70 | 23.55 | 22.62 | +0.83 | 34.2% | 415 | 34.2% | -0.18 | 2.50 | 2.33 | 2.67 | — |
| — | 20.00 | 21.45 | 20.73 | +0.80 | 34.0% | 417.5 | 34.0% | -0.21 | 2.94 | 2.72 | 3.15 | — |
| — | 18.10 | 19.45 | 18.77 | +0.77 | 33.7% | 420 | 33.7% | -0.24 | 3.55 | 3.35 | 3.75 | — |
| — | 16.25 | 17.55 | 16.90 | +0.74 | 33.5% | 422.5 | 33.5% | -0.28 | 4.42 | 3.95 | 4.90 | — |
| — | 14.45 | 15.70 | 15.07 | +0.70 | 33.3% | 425 | 33.3% | -0.32 | 4.92 | 4.70 | 5.15 | — |
| — | 12.70 | 13.85 | 13.28 | +0.65 | 33.1% | 427.5 | 33.1% | -0.36 | 5.80 | 5.55 | 6.05 | — |
| — | 11.25 | 12.30 | 11.78 | +0.61 | 33.0% | 430 | 33.0% | -0.41 | 6.78 | 6.50 | 7.05 | — |
| — | 9.85 | 10.80 | 10.32 | +0.56 | 32.9% | 432.5 | 32.9% | -0.45 | 7.90 | 7.55 | 8.25 | — |
| — | 8.80 | 9.55 | 9.18 | +0.51 | 32.9% | 435 | 32.9% | -0.49 | 9.10 | 8.75 | 9.45 | — |
| — | 7.65 | 8.25 | 7.95 | +0.47 | 32.9% | 437.5 | 32.9% | -0.54 | 10.45 | 10.05 | 10.85 | — |
| — | 6.40 | 7.15 | 6.78 | +0.43 | 33.0% | 440 | 33.0% | -0.58 | 12.18 | 11.50 | 12.85 | — |
| — | 5.60 | 6.20 | 5.90 | +0.38 | 33.1% | 442.5 | 33.1% | -0.62 | 13.40 | 12.95 | 13.85 | — |
| — | 4.85 | 5.30 | 5.08 | +0.35 | 33.3% | 445 | 33.3% | -0.66 | 15.20 | 14.50 | 15.90 | — |
| — | 3.50 | 4.00 | 3.75 | +0.28 | 33.7% | 450 | 33.7% | -0.73 | 18.90 | 18.20 | 19.60 | — |
| — | 2.48 | 2.86 | 2.67 | +0.21 | 34.1% | 455 | 34.1% | -0.79 | 22.40 | 21.45 | 23.35 | — |
| — | 1.74 | 2.01 | 1.88 | +0.16 | 34.6% | 460 | 34.6% | -0.84 | 26.95 | 26.00 | 27.90 | — |
| — | 1.13 | 1.41 | 1.27 | +0.12 | 35.1% | 465 | 35.1% | -0.88 | 31.27 | 30.40 | 32.15 | — |
| — | 0.83 | 0.99 | 0.91 | +0.09 | 35.7% | 470 | 35.7% | -0.91 | 35.95 | 35.20 | 36.70 | — |
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.