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 | |
| — | 84.05 | 87.40 | 85.72 | +0.99 | 53.0% | 360 | 53.0% | -0.01 | 0.14 | 0.09 | 0.19 | — |
| — | 79.10 | 82.40 | 80.75 | +0.99 | 51.0% | 365 | 51.0% | -0.01 | 0.16 | 0.13 | 0.19 | — |
| — | 74.65 | 77.25 | 75.95 | +0.99 | 49.1% | 370 | 49.1% | -0.01 | 0.18 | 0.14 | 0.23 | — |
| — | 69.45 | 72.50 | 70.97 | +0.98 | 47.2% | 375 | 47.2% | -0.02 | 0.23 | 0.19 | 0.26 | — |
| — | 64.80 | 67.55 | 66.17 | +0.98 | 45.5% | 380 | 45.5% | -0.02 | 0.15 | 0.05 | 0.26 | — |
| — | 59.45 | 62.60 | 61.02 | +0.97 | 43.9% | 385 | 43.9% | -0.03 | 0.34 | 0.29 | 0.38 | — |
| — | 55.05 | 57.70 | 56.38 | +0.97 | 42.4% | 390 | 42.4% | -0.03 | 0.32 | 0.17 | 0.47 | — |
| — | 50.20 | 52.80 | 51.50 | +0.96 | 41.0% | 395 | 41.0% | -0.04 | 0.60 | 0.43 | 0.77 | — |
| — | 44.65 | 48.15 | 46.40 | +0.94 | 39.8% | 400 | 39.8% | -0.06 | 0.84 | 0.71 | 0.97 | — |
| 38 | 40.25 | 43.35 | 41.80 | +0.93 | 38.8% | 405 | 38.8% | -0.07 | 1.09 | 0.99 | 1.19 | 157 |
| — | 36.25 | 38.55 | 37.40 | +0.90 | 37.9% | 410 | 37.9% | -0.10 | 1.41 | 1.36 | 1.46 | — |
| — | 31.70 | 34.35 | 33.02 | +0.87 | 37.2% | 415 | 37.2% | -0.13 | 1.94 | 1.88 | 2.00 | — |
| — | 27.50 | 29.75 | 28.62 | +0.83 | 36.7% | 420 | 36.7% | -0.17 | 2.78 | 2.59 | 2.97 | — |
| — | 23.40 | 25.40 | 24.40 | +0.78 | 36.3% | 425 | 36.3% | -0.22 | 3.67 | 3.55 | 3.80 | — |
| — | 21.45 | 22.70 | 22.07 | +0.75 | 36.2% | 427.5 | 36.2% | -0.25 | 4.20 | 3.90 | 4.50 | — |
| — | 19.60 | 21.20 | 20.40 | +0.72 | 36.1% | 430 | 36.1% | -0.28 | 5.03 | 4.80 | 5.25 | — |
| — | 17.80 | 20.40 | 19.10 | +0.69 | 36.0% | 432.5 | 36.0% | -0.31 | 5.58 | 5.00 | 6.15 | — |
| — | 16.60 | 17.80 | 17.20 | +0.66 | 36.0% | 435 | 36.0% | -0.34 | 6.35 | 5.85 | 6.85 | — |
| — | 14.40 | 16.20 | 15.30 | +0.62 | 35.9% | 437.5 | 35.9% | -0.38 | 7.62 | 7.25 | 8.00 | — |
| — | 13.65 | 15.10 | 14.38 | +0.59 | 35.9% | 440 | 35.9% | -0.41 | 8.53 | 8.20 | 8.85 | — |
| — | 12.25 | 13.20 | 12.72 | +0.55 | 35.9% | 442.5 | 35.9% | -0.45 | 9.93 | 9.15 | 10.70 | — |
| — | 11.00 | 11.85 | 11.43 | +0.52 | 35.9% | 445 | 35.9% | -0.48 | 10.78 | 10.35 | 11.20 | — |
| — | 9.35 | 10.55 | 9.95 | +0.48 | 35.9% | 447.5 | 35.9% | -0.52 | 12.20 | 11.80 | 12.60 | — |
| — | 8.75 | 9.30 | 9.03 | +0.45 | 35.9% | 450 | 35.9% | -0.56 | 13.62 | 13.15 | 14.10 | — |
| — | 7.70 | 8.30 | 8.00 | +0.41 | 35.9% | 452.5 | 35.9% | -0.59 | 15.03 | 14.35 | 15.70 | — |
| — | 6.85 | 7.45 | 7.15 | +0.38 | 35.9% | 455 | 35.9% | -0.63 | 16.55 | 15.95 | 17.15 | — |
| — | 5.95 | 6.40 | 6.17 | +0.34 | 35.9% | 457.5 | 35.9% | -0.66 | 18.50 | 17.85 | 19.15 | — |
| — | 5.30 | 5.65 | 5.47 | +0.31 | 35.9% | 460 | 35.9% | -0.69 | 20.30 | 19.85 | 20.75 | — |
| — | 4.60 | 4.95 | 4.78 | +0.28 | 35.9% | 462.5 | 35.9% | -0.72 | 21.60 | 20.60 | 22.60 | — |
| — | 4.00 | 4.35 | 4.17 | +0.25 | 35.9% | 465 | 35.9% | -0.75 | 23.93 | 23.40 | 24.45 | — |
| — | 3.45 | 3.80 | 3.62 | +0.23 | 36.0% | 467.5 | 36.0% | -0.78 | 25.52 | 24.65 | 26.40 | — |
| — | 3.00 | 3.25 | 3.12 | — | — | 470 | — | — | 27.80 | 27.10 | 28.50 | — |
| — | 2.58 | 2.84 | 2.71 | — | — | 472.5 | — | — | 29.52 | 28.05 | 31.00 | — |
| — | 2.17 | 2.43 | 2.30 | — | — | 475 | — | — | 32.08 | 31.40 | 32.75 | — |
| — | 1.76 | 2.10 | 1.93 | +0.14 | 36.3% | 477.5 | — | — | 33.75 | 32.50 | 35.00 | — |
| — | 1.64 | 1.96 | 1.80 | +0.12 | 36.5% | 480 | — | — | 36.17 | 35.10 | 37.25 | — |
| — | 1.36 | 1.58 | 1.47 | — | — | 482.5 | — | — | 38.62 | 36.85 | 40.40 | — |
| — | 1.20 | 1.50 | 1.35 | — | — | 485 | — | — | 40.88 | 39.15 | 42.60 | — |
| — | 0.85 | 1.21 | 1.03 | — | — | 487.5 | — | — | 43.25 | 41.45 | 45.05 | — |
| — | 0.85 | 1.15 | 1.00 | +0.07 | 37.2% | 490 | — | — | 45.67 | 43.90 | 47.45 | — |
| — | 0.62 | 1.07 | 0.84 | +0.06 | 37.4% | 492.5 | — | — | 47.88 | 46.30 | 49.45 | — |
| — | 0.63 | 0.95 | 0.79 | — | — | 495 | 37.6% | -0.95 | 50.33 | 48.70 | 51.95 | — |
| — | 0.43 | 0.86 | 0.65 | — | — | 497.5 | — | — | 52.95 | 51.15 | 54.75 | — |
| — | 0.50 | 0.54 | 0.52 | +0.04 | 38.1% | 500 | — | — | 55.15 | 53.55 | 56.75 | — |
| — | 0.20 | 0.52 | 0.36 | — | — | 505 | — | — | 60.08 | 58.45 | 61.70 | — |
| — | 0.24 | 0.31 | 0.28 | — | — | 510 | 39.3% | -0.99 | 65.00 | 63.40 | 66.60 | — |
| — | 0.16 | 0.45 | 0.30 | — | — | 515 | — | — | 70.03 | 68.40 | 71.65 | — |
| — | 0.15 | 0.39 | 0.27 | — | — | 520 | — | — | 75.12 | 73.35 | 76.90 | — |
| — | 0.08 | 0.34 | 0.21 | +0.01 | 41.6% | 525 | 41.6% | -1.00 | 79.95 | 78.35 | 81.55 | — |
| — | 0.06 | 0.18 | 0.12 | +0.01 | 42.6% | 530 | 42.6% | -1.00 | 84.95 | 83.40 | 86.50 | — |
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.