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 | |
| — | 84.30 | 86.00 | 85.15 | +0.99 | 45.5% | 350 | 45.5% | -0.01 | 0.13 | 0.07 | 0.19 | — |
| — | 79.30 | 81.50 | 80.40 | +0.99 | 43.8% | 355 | 43.8% | -0.01 | 0.14 | 0.09 | 0.18 | — |
| — | 74.35 | 76.10 | 75.22 | +0.99 | 42.2% | 360 | 42.2% | -0.01 | 0.13 | 0.11 | 0.15 | — |
| — | 69.40 | 71.10 | 70.25 | +0.98 | 40.6% | 365 | 40.6% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | — | — | — | — | — | 367.5 | — | — | — | — | — | — |
| — | 64.45 | 66.10 | 65.28 | +0.98 | 39.1% | 370 | 39.1% | -0.02 | 0.21 | 0.18 | 0.25 | — |
| — | — | — | — | — | — | 372.5 | — | — | — | — | — | — |
| — | 59.50 | 61.15 | 60.33 | +0.97 | 37.6% | 375 | — | — | 0.27 | 0.23 | 0.31 | — |
| — | — | — | — | — | — | 377.5 | — | — | — | — | — | — |
| — | 54.60 | 56.30 | 55.45 | — | — | 380 | — | — | 0.35 | 0.29 | 0.41 | — |
| — | — | — | — | — | — | 382.5 | — | — | — | — | — | — |
| — | 49.70 | 51.40 | 50.55 | +0.95 | 34.8% | 385 | 34.8% | -0.05 | 0.42 | 0.38 | 0.47 | — |
| — | — | — | — | — | — | 387.5 | — | — | — | — | — | — |
| — | 44.80 | 47.00 | 45.90 | +0.93 | 33.5% | 390 | 33.5% | -0.07 | 0.56 | 0.50 | 0.63 | — |
| — | — | — | — | — | — | 392.5 | — | — | — | — | — | — |
| — | 40.00 | 42.20 | 41.10 | +0.91 | 32.4% | 395 | 32.4% | -0.09 | 0.83 | 0.67 | 0.99 | — |
| — | 37.65 | 39.80 | 38.73 | +0.90 | 31.9% | 397.5 | 31.9% | -0.11 | 0.83 | 0.70 | 0.97 | — |
| — | 35.30 | 37.30 | 36.30 | +0.88 | 31.4% | 400 | 31.4% | -0.12 | 1.07 | 1.00 | 1.14 | — |
| — | 33.00 | 35.30 | 34.15 | +0.86 | 30.9% | 402.5 | 30.9% | -0.14 | 1.20 | 0.99 | 1.40 | — |
| — | 30.75 | 32.35 | 31.55 | +0.84 | 30.5% | 405 | 30.5% | -0.15 | 1.43 | 1.27 | 1.59 | — |
| — | 28.50 | 30.10 | 29.30 | +0.82 | 30.2% | 407.5 | 30.2% | -0.18 | 1.74 | 1.54 | 1.94 | — |
| — | 26.35 | 27.95 | 27.15 | +0.79 | 29.8% | 410 | 29.8% | -0.20 | 1.97 | 1.65 | 2.28 | — |
| — | 24.25 | 25.85 | 25.05 | +0.76 | 29.5% | 412.5 | 29.5% | -0.24 | 2.48 | 2.27 | 2.68 | — |
| — | 22.25 | 23.70 | 22.98 | +0.74 | 29.3% | 415 | 29.3% | -0.26 | 2.88 | 2.50 | 3.25 | — |
| — | 20.30 | 21.70 | 21.00 | +0.71 | 29.0% | 417.5 | 29.0% | -0.29 | 3.35 | 2.95 | 3.75 | — |
| — | 18.45 | 19.75 | 19.10 | +0.68 | 28.8% | 420 | 28.8% | -0.33 | 3.98 | 3.55 | 4.40 | — |
| — | 16.65 | 18.90 | 17.77 | +0.64 | 28.7% | 422.5 | 28.7% | -0.37 | 4.72 | 4.30 | 5.15 | — |
| — | 15.05 | 16.20 | 15.62 | +0.60 | 28.5% | 425 | 28.5% | -0.40 | 5.45 | 4.95 | 5.95 | — |
| — | 13.45 | 16.05 | 14.75 | +0.55 | 28.4% | 427.5 | 28.4% | -0.45 | 6.42 | 6.00 | 6.85 | — |
| — | 12.00 | 13.00 | 12.50 | +0.52 | 28.3% | 430 | 28.3% | -0.48 | 7.38 | 6.90 | 7.85 | — |
| — | 10.60 | 11.45 | 11.03 | +0.48 | 28.3% | 432.5 | 28.3% | -0.53 | 8.22 | 7.45 | 9.00 | — |
| — | 9.35 | 10.70 | 10.03 | +0.45 | 28.3% | 435 | 28.3% | -0.57 | 9.75 | 9.30 | 10.20 | — |
| — | 8.15 | 9.00 | 8.57 | +0.40 | 28.3% | 437.5 | 28.3% | -0.61 | 10.68 | 9.80 | 11.55 | — |
| — | 7.00 | 8.40 | 7.70 | +0.37 | 28.3% | 440 | 28.3% | -0.63 | 12.32 | 11.65 | 13.00 | — |
| — | 6.10 | 7.45 | 6.78 | +0.34 | 28.3% | 442.5 | 28.3% | -0.68 | 14.03 | 13.45 | 14.60 | — |
| — | 5.25 | 6.50 | 5.88 | +0.29 | 28.4% | 445 | 28.4% | -0.72 | 15.65 | 15.00 | 16.30 | — |
| — | 4.50 | 5.15 | 4.83 | +0.27 | 28.5% | 447.5 | 28.5% | -0.75 | 17.43 | 16.70 | 18.15 | — |
| — | 3.85 | 4.50 | 4.17 | +0.24 | 28.6% | 450 | 28.6% | -0.78 | 19.27 | 18.55 | 20.00 | — |
| — | 3.20 | 4.20 | 3.70 | +0.21 | 28.7% | 452.5 | 28.7% | -0.80 | 21.05 | 20.15 | 21.95 | — |
| — | 2.70 | 3.30 | 3.00 | +0.19 | 28.8% | 455 | 28.8% | -0.83 | 23.15 | 22.35 | 23.95 | — |
| — | 2.32 | 2.81 | 2.56 | +0.16 | 29.0% | 457.5 | 29.0% | -0.85 | 25.15 | 24.25 | 26.05 | — |
| — | 1.95 | 2.50 | 2.23 | +0.14 | 29.1% | 460 | 29.1% | -0.87 | 27.32 | 26.45 | 28.20 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 1.25 | 1.75 | 1.50 | +0.11 | 29.4% | 465 | 29.4% | -0.91 | 31.80 | 30.95 | 32.65 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 0.97 | 1.35 | 1.16 | +0.08 | 29.8% | 470 | 29.8% | -0.93 | 36.35 | 35.45 | 37.25 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 0.68 | 0.96 | 0.82 | +0.06 | 30.1% | 475 | 30.1% | -0.96 | 40.88 | 39.80 | 41.95 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 0.48 | 0.64 | 0.56 | +0.04 | 30.5% | 480 | 30.5% | -0.97 | 45.62 | 44.45 | 46.80 | — |
| — | 0.32 | 0.58 | 0.45 | +0.03 | 30.9% | 485 | 30.9% | -0.99 | 50.75 | 49.85 | 51.65 | — |
| — | 0.22 | 0.44 | 0.33 | +0.02 | 31.4% | 490 | 31.4% | -1.00 | 55.42 | 54.30 | 56.55 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 33.4% | 505 | 33.4% | -1.00 | 71.08 | 69.35 | 72.80 | — |
| — | 0.03 | 0.27 | 0.15 | +0.01 | 34.1% | 510 | — | — | 76.17 | 74.40 | 77.95 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 515 | — | — | 80.42 | 79.40 | 81.45 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 520 | — | — | 85.97 | 84.45 | 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.