Spot 444.81
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.35 | 86.75 | 85.55 | +1.00 | 80.1% | 360 | 80.1% | -0.00 | 0.06 | 0.05 | 0.07 | — |
| — | 79.55 | 82.00 | 80.78 | — | — | 365 | — | — | 0.07 | 0.03 | 0.11 | — |
| — | 74.65 | 77.00 | 75.83 | +0.99 | 73.5% | 370 | 73.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 69.15 | 72.05 | 70.60 | +0.99 | 70.1% | 375 | — | — | 0.12 | 0.08 | 0.15 | — |
| — | 64.00 | 66.85 | 65.42 | +0.99 | 66.8% | 380 | 66.8% | -0.01 | 0.11 | 0.08 | 0.14 | — |
| — | 58.80 | 62.10 | 60.45 | +0.99 | 63.6% | 385 | 63.6% | -0.01 | 0.15 | 0.11 | 0.19 | — |
| — | 54.05 | 56.90 | 55.48 | +0.98 | 60.5% | 390 | 60.5% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | 49.10 | 52.30 | 50.70 | +0.98 | 57.7% | 395 | 57.7% | -0.02 | 0.14 | 0.03 | 0.25 | — |
| — | 44.25 | 47.40 | 45.83 | +0.97 | 55.3% | 400 | 55.3% | -0.03 | 0.33 | 0.30 | 0.36 | — |
| — | 39.90 | 42.40 | 41.15 | +0.96 | 53.3% | 405 | 53.3% | -0.04 | 0.46 | 0.42 | 0.49 | — |
| — | 37.50 | 40.00 | 38.75 | +0.95 | 52.4% | 407.5 | 52.4% | -0.05 | 0.41 | 0.27 | 0.54 | — |
| — | 34.90 | 37.00 | 35.95 | +0.94 | 51.7% | 410 | 51.7% | -0.06 | 0.67 | 0.64 | 0.70 | — |
| — | 32.50 | 35.25 | 33.88 | +0.93 | 51.0% | 412.5 | 51.0% | -0.07 | 0.81 | 0.76 | 0.86 | — |
| — | 30.10 | 32.55 | 31.32 | +0.91 | 50.5% | 415 | 50.5% | -0.09 | 1.00 | 0.95 | 1.05 | — |
| — | 28.25 | 30.80 | 29.52 | +0.89 | 50.0% | 417.5 | 50.0% | -0.11 | 1.23 | 1.16 | 1.30 | — |
| — | 26.05 | 27.85 | 26.95 | +0.87 | 49.7% | 420 | 49.7% | -0.13 | 1.52 | 1.50 | 1.55 | — |
| — | 23.65 | 24.95 | 24.30 | +0.85 | 49.4% | 422.5 | 49.4% | -0.15 | 1.85 | 1.76 | 1.94 | — |
| — | 21.35 | 22.90 | 22.12 | +0.82 | 49.1% | 425 | 49.1% | -0.18 | 2.31 | 2.23 | 2.40 | — |
| — | 19.40 | 20.65 | 20.02 | +0.79 | 48.9% | 427.5 | 48.9% | -0.21 | 2.77 | 2.63 | 2.92 | — |
| — | 17.60 | 18.60 | 18.10 | +0.76 | 48.7% | 430 | 48.7% | -0.24 | 3.38 | 3.30 | 3.45 | — |
| — | 15.75 | 16.70 | 16.23 | +0.72 | 48.6% | 432.5 | 48.6% | -0.28 | 4.00 | 3.85 | 4.15 | — |
| — | 14.15 | 14.95 | 14.55 | +0.68 | 48.6% | 435 | 48.6% | -0.32 | 4.80 | 4.65 | 4.95 | — |
| — | 12.50 | 13.35 | 12.93 | +0.64 | 48.6% | 437.5 | 48.6% | -0.36 | 5.35 | 4.85 | 5.85 | — |
| — | 11.30 | 11.90 | 11.60 | +0.60 | 48.6% | 440 | 48.6% | -0.40 | 6.65 | 6.45 | 6.85 | — |
| — | 9.75 | 10.45 | 10.10 | +0.55 | 48.6% | 442.5 | 48.6% | -0.45 | 7.78 | 7.55 | 8.00 | — |
| — | 8.75 | 9.15 | 8.95 | +0.51 | 48.7% | 445 | 48.7% | -0.49 | 8.80 | 8.45 | 9.15 | — |
| — | 7.50 | 7.95 | 7.72 | +0.47 | 48.7% | 447.5 | 48.7% | -0.54 | 10.40 | 10.05 | 10.75 | — |
| — | 6.65 | 6.90 | 6.78 | +0.42 | 48.8% | 450 | 48.8% | -0.58 | 11.57 | 11.10 | 12.05 | — |
| — | 5.65 | 5.95 | 5.80 | +0.38 | 48.8% | 452.5 | 48.8% | -0.62 | 13.20 | 12.80 | 13.60 | — |
| — | 4.75 | 5.15 | 4.95 | +0.34 | 48.9% | 455 | 48.9% | -0.66 | 14.90 | 14.35 | 15.45 | — |
| — | 4.10 | 4.35 | 4.22 | +0.30 | 48.9% | 457.5 | 48.9% | -0.70 | 16.43 | 15.75 | 17.10 | — |
| — | 3.50 | 3.65 | 3.58 | +0.27 | 49.0% | 460 | 49.0% | -0.73 | 18.62 | 18.30 | 18.95 | — |
| — | 2.87 | 3.10 | 2.98 | +0.23 | 49.1% | 462.5 | 49.1% | -0.77 | 20.43 | 19.95 | 20.90 | — |
| — | 2.50 | 2.57 | 2.54 | +0.20 | 49.2% | 465 | 49.2% | -0.80 | 22.55 | 22.15 | 22.95 | — |
| — | 2.05 | 2.16 | 2.10 | +0.18 | 49.4% | 467.5 | 49.4% | -0.83 | 24.73 | 24.05 | 25.40 | — |
| — | 1.70 | 1.79 | 1.75 | +0.15 | 49.6% | 470 | 49.6% | -0.85 | 26.57 | 25.85 | 27.30 | — |
| — | 1.40 | 1.49 | 1.45 | +0.13 | 49.8% | 472.5 | 49.8% | -0.87 | 28.25 | 27.00 | 29.50 | — |
| — | 1.16 | 1.24 | 1.20 | +0.11 | 50.1% | 475 | 50.1% | -0.89 | 31.52 | 30.55 | 32.50 | — |
| — | 0.85 | 1.06 | 0.95 | +0.09 | 50.4% | 477.5 | 50.4% | -0.91 | 33.65 | 32.45 | 34.85 | — |
| — | 0.80 | 0.85 | 0.82 | +0.08 | 50.7% | 480 | 50.7% | -0.92 | 35.33 | 34.20 | 36.45 | — |
| — | 0.64 | 0.71 | 0.68 | +0.07 | 51.0% | 482.5 | 51.0% | -0.94 | 37.83 | 36.85 | 38.80 | — |
| — | 0.45 | 0.59 | 0.52 | +0.06 | 51.4% | 485 | 51.4% | -0.95 | 39.88 | 38.60 | 41.15 | — |
| — | 0.42 | 0.51 | 0.47 | +0.05 | 51.7% | 487.5 | 51.7% | -0.96 | 42.67 | 41.35 | 44.00 | — |
| — | 0.35 | 0.39 | 0.37 | +0.04 | 52.1% | 490 | 52.1% | -0.96 | 45.17 | 43.65 | 46.70 | — |
| — | 0.22 | 0.49 | 0.35 | +0.03 | 52.5% | 492.5 | 52.5% | -0.97 | 47.67 | 46.00 | 49.35 | — |
| — | 0.23 | 0.29 | 0.26 | +0.03 | 52.9% | 495 | 52.9% | -0.98 | 49.77 | 48.55 | 51.00 | — |
| — | 0.08 | 0.45 | 0.27 | +0.02 | 53.4% | 497.5 | 53.4% | -0.98 | 52.60 | 51.05 | 54.15 | — |
| — | 0.17 | 0.20 | 0.18 | +0.02 | 53.8% | 500 | 53.8% | -0.98 | 54.98 | 53.55 | 56.40 | — |
| — | 0.13 | 0.16 | 0.14 | +0.02 | 54.3% | 502.5 | 54.3% | -0.99 | 57.33 | 55.85 | 58.80 | — |
| — | 0.10 | 0.14 | 0.12 | +0.01 | 54.8% | 505 | 54.8% | -0.99 | 59.80 | 58.45 | 61.15 | — |
| — | 0.09 | 0.27 | 0.18 | +0.01 | 55.2% | 507.5 | 55.2% | -0.99 | 62.35 | 60.85 | 63.85 | — |
| — | 0.07 | 0.10 | 0.09 | +0.01 | 55.7% | 510 | 55.7% | -0.99 | 64.95 | 63.35 | 66.55 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 56.0% | 512.5 | 56.0% | -1.00 | 67.10 | 65.85 | 68.35 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 56.3% | 515 | 56.3% | -1.00 | 69.80 | 68.45 | 71.15 | — |
| — | — | 0.05 | — | +0.01 | 56.6% | 517.5 | 56.6% | -1.00 | 72.45 | 70.85 | 74.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.00 | 56.7% | 520 | 56.7% | -1.00 | 74.72 | 73.35 | 76.10 | — |
| — | — | 0.18 | — | +0.00 | 56.8% | 522.5 | 56.8% | -1.00 | 77.53 | 75.85 | 79.20 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 56.7% | 525 | 56.7% | -1.00 | 79.67 | 78.35 | 81.00 | — |
| — | — | 0.19 | — | +0.00 | 56.6% | 527.5 | 56.6% | -1.00 | 82.40 | 80.85 | 83.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 56.4% | 530 | 56.4% | -1.00 | 84.90 | 83.35 | 86.45 | — |
| — | — | 0.05 | — | +0.00 | 56.1% | 532.5 | 56.1% | -1.00 | 87.35 | 85.85 | 88.85 | — |
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.