Spot 432.91
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.85 | 86.20 | 84.53 | +1.00 | 57.7% | 350 | 57.7% | -0.00 | 0.10 | 0.02 | 0.17 | — |
| — | 78.95 | 80.85 | 79.90 | +1.00 | 55.5% | 355 | 55.5% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 73.95 | 75.50 | 74.72 | +0.99 | 53.2% | 360 | 53.2% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 69.00 | 70.60 | 69.80 | +0.99 | 50.7% | 365 | 50.7% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 64.00 | 65.60 | 64.80 | +0.99 | 48.1% | 370 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 61.50 | 63.40 | 62.45 | +0.99 | 46.8% | 372.5 | — | — | 0.09 | 0.02 | 0.16 | — |
| — | 59.00 | 60.60 | 59.80 | — | — | 375 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 56.55 | 58.60 | 57.58 | +0.99 | 51.8% | 377.5 | — | — | 0.15 | 0.09 | 0.22 | — |
| — | 54.05 | 55.60 | 54.83 | — | — | 380 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 51.55 | 53.15 | 52.35 | — | — | 382.5 | — | — | 0.10 | 0.08 | 0.13 | — |
| — | 49.05 | 50.65 | 49.85 | +0.98 | 40.3% | 385 | 40.3% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 46.60 | 48.65 | 47.62 | — | — | 387.5 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 44.10 | 46.15 | 45.12 | +0.97 | 37.8% | 390 | — | — | 0.17 | 0.15 | 0.19 | — |
| — | 41.65 | 43.50 | 42.58 | — | — | 392.5 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 39.15 | 40.70 | 39.92 | +0.95 | 35.4% | 395 | — | — | 0.20 | 0.17 | 0.24 | — |
| — | 36.70 | 38.75 | 37.73 | +0.94 | 34.3% | 397.5 | 34.3% | -0.06 | 0.24 | 0.21 | 0.28 | — |
| — | 34.25 | 36.10 | 35.17 | +0.93 | 33.2% | 400 | 33.2% | -0.07 | 0.26 | 0.20 | 0.32 | — |
| — | 31.80 | 33.80 | 32.80 | +0.92 | 32.2% | 402.5 | 32.2% | -0.08 | 0.44 | 0.30 | 0.58 | — |
| — | 29.40 | 30.95 | 30.18 | +0.90 | 31.3% | 405 | 31.3% | -0.10 | 0.42 | 0.37 | 0.48 | — |
| — | 27.00 | 28.95 | 27.98 | +0.89 | 30.4% | 407.5 | 30.4% | -0.11 | 0.49 | 0.40 | 0.59 | — |
| — | 24.65 | 26.05 | 25.35 | +0.86 | 29.7% | 410 | 29.7% | -0.14 | 0.64 | 0.54 | 0.74 | — |
| — | 22.35 | 24.20 | 23.27 | +0.83 | 29.0% | 412.5 | 29.0% | -0.17 | 0.81 | 0.62 | 0.99 | — |
| — | 20.05 | 21.50 | 20.77 | +0.80 | 28.4% | 415 | 28.4% | -0.20 | 1.01 | 0.84 | 1.19 | — |
| — | 17.90 | 20.30 | 19.10 | +0.76 | 28.0% | 417.5 | 28.0% | -0.24 | 1.32 | 1.12 | 1.52 | — |
| — | 15.85 | 17.10 | 16.48 | +0.73 | 27.6% | 420 | 27.6% | -0.27 | 1.86 | 1.45 | 2.28 | — |
| — | 13.85 | 15.00 | 14.43 | +0.68 | 27.3% | 422.5 | 27.3% | -0.32 | 2.21 | 1.98 | 2.44 | — |
| — | 11.25 | 13.30 | 12.28 | +0.63 | 27.1% | 425 | 27.1% | -0.37 | 2.85 | 2.61 | 3.10 | — |
| — | 10.35 | 11.20 | 10.78 | +0.58 | 27.0% | 427.5 | 27.0% | -0.42 | 3.48 | 3.10 | 3.85 | — |
| — | 7.20 | 9.40 | 8.30 | +0.52 | 26.8% | 430 | 26.8% | -0.48 | 4.42 | 4.05 | 4.80 | — |
| — | 6.05 | 8.40 | 7.22 | +0.47 | 26.8% | 432.5 | 26.8% | -0.53 | 5.50 | 5.20 | 5.80 | — |
| — | 4.75 | 7.20 | 5.97 | +0.42 | 26.7% | 435 | 26.7% | -0.59 | 6.55 | 6.05 | 7.05 | — |
| — | 4.90 | 6.15 | 5.53 | +0.36 | 26.7% | 437.5 | 26.7% | -0.64 | 7.85 | 7.30 | 8.40 | — |
| — | 3.95 | 4.40 | 4.17 | +0.32 | 26.7% | 440 | 26.7% | -0.69 | 9.55 | 9.10 | 10.00 | — |
| — | 3.05 | 3.80 | 3.42 | +0.26 | 26.8% | 442.5 | 26.8% | -0.74 | 11.12 | 10.45 | 11.80 | — |
| — | 2.41 | 2.80 | 2.60 | +0.22 | 26.8% | 445 | 26.8% | -0.78 | 12.93 | 12.25 | 13.60 | — |
| — | 1.83 | 2.15 | 1.99 | +0.19 | 27.0% | 447.5 | 27.0% | -0.82 | 14.90 | 14.20 | 15.60 | — |
| — | 1.38 | 1.70 | 1.54 | +0.16 | 27.1% | 450 | 27.1% | -0.85 | 17.20 | 15.40 | 19.00 | — |
| — | 1.02 | 1.36 | 1.19 | +0.13 | 27.3% | 452.5 | 27.3% | -0.87 | 18.85 | 17.85 | 19.85 | — |
| — | 0.76 | 1.04 | 0.90 | +0.11 | 27.5% | 455 | 27.5% | -0.90 | 21.77 | 20.05 | 23.50 | — |
| — | 0.57 | 0.77 | 0.67 | +0.08 | 27.8% | 457.5 | 27.8% | -0.93 | 23.45 | 22.50 | 24.40 | — |
| — | 0.44 | 0.56 | 0.50 | +0.07 | 28.1% | 460 | 28.1% | -0.94 | 26.40 | 24.80 | 28.00 | — |
| — | 0.33 | 0.46 | 0.40 | +0.05 | 28.4% | 462.5 | 28.4% | -0.95 | 28.07 | 27.00 | 29.15 | — |
| — | 0.26 | 0.33 | 0.29 | +0.05 | 28.7% | 465 | 28.7% | -0.97 | 30.52 | 29.45 | 31.60 | — |
| 107 | 0.19 | 0.27 | 0.23 | +0.03 | 29.1% | 467.5 | 29.1% | -0.98 | 33.77 | 32.15 | 35.40 | 0 |
| 659 | 0.14 | 0.20 | 0.17 | +0.03 | 29.5% | 470 | 29.5% | -0.98 | 35.42 | 34.40 | 36.45 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 29.9% | 472.5 | 29.9% | -0.99 | 37.92 | 36.90 | 38.95 | — |
| — | 0.08 | 0.12 | 0.10 | +0.02 | 30.4% | 475 | 30.4% | -1.00 | 40.45 | 39.50 | 41.40 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 30.9% | 477.5 | 30.9% | -1.00 | 43.00 | 42.10 | 43.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 31.3% | 480 | 31.3% | -1.00 | 45.50 | 44.60 | 46.40 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 31.8% | 482.5 | 31.8% | -1.00 | 48.20 | 47.50 | 48.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 32.3% | 485 | 32.3% | -1.00 | 51.17 | 49.40 | 52.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 32.8% | 487.5 | 32.8% | -1.00 | 53.58 | 51.85 | 55.30 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 33.3% | 490 | 33.3% | -1.00 | 55.70 | 55.00 | 56.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 33.9% | 492.5 | 33.9% | -1.00 | 58.70 | 57.05 | 60.35 | — |
| — | — | 0.07 | — | +0.00 | 34.9% | 497.5 | 34.9% | -1.00 | 63.67 | 61.90 | 65.45 | — |
| — | — | 0.10 | — | +0.00 | 35.9% | 502.5 | 35.9% | -1.00 | 68.58 | 67.15 | 70.00 | — |
| — | — | 0.15 | — | +0.00 | 36.5% | 505 | 36.5% | -1.00 | 71.08 | 69.65 | 72.50 | — |
| — | — | 0.11 | — | +0.00 | 37.6% | 510 | 37.6% | -1.00 | 75.90 | 74.30 | 77.50 | — |
| — | — | 0.15 | — | +0.00 | 38.6% | 515 | 38.6% | -1.00 | 81.00 | 79.50 | 82.50 | — |
| — | — | 0.06 | — | +0.00 | 39.6% | 520 | 39.6% | -1.00 | 85.90 | 84.30 | 87.50 | — |
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.