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 | |
| — | 85.55 | 88.80 | 87.17 | +0.97 | 39.9% | 360 | 39.9% | -0.03 | 0.57 | 0.50 | 0.65 | — |
| — | 80.80 | 83.95 | 82.38 | +0.96 | 39.0% | 365 | 39.0% | -0.04 | 0.71 | 0.37 | 1.06 | — |
| — | 76.20 | 79.10 | 77.65 | +0.96 | 38.0% | 370 | 38.0% | -0.04 | 0.70 | 0.50 | 0.90 | — |
| — | 71.25 | 74.30 | 72.78 | +0.95 | 37.1% | 375 | 37.1% | -0.05 | 0.95 | 0.69 | 1.21 | — |
| — | 66.15 | 69.55 | 67.85 | +0.94 | 36.3% | 380 | 36.3% | -0.06 | 1.04 | 0.76 | 1.33 | — |
| — | 61.80 | 64.85 | 63.33 | +0.93 | 35.6% | 385 | 35.6% | -0.07 | 1.51 | 1.41 | 1.61 | — |
| — | 57.20 | 60.25 | 58.73 | +0.91 | 34.9% | 390 | 34.9% | -0.09 | 1.91 | 1.78 | 2.03 | — |
| — | 53.05 | 55.80 | 54.42 | +0.90 | 34.3% | 395 | 34.3% | -0.10 | 2.38 | 1.99 | 2.78 | — |
| — | 47.95 | 51.35 | 49.65 | +0.88 | 33.7% | 400 | 33.7% | -0.13 | 2.91 | 2.82 | 3.00 | — |
| — | 44.45 | 47.20 | 45.83 | +0.85 | 33.3% | 405 | 33.3% | -0.15 | 3.80 | 3.45 | 4.15 | — |
| — | 40.25 | 43.05 | 41.65 | +0.82 | 33.0% | 410 | 33.0% | -0.18 | 4.47 | 4.35 | 4.60 | — |
| — | 36.35 | 39.05 | 37.70 | +0.79 | 32.7% | 415 | 32.7% | -0.21 | 5.47 | 5.30 | 5.65 | — |
| — | 32.20 | 35.20 | 33.70 | +0.75 | 32.5% | 420 | 32.5% | -0.25 | 6.75 | 6.55 | 6.95 | — |
| — | 28.90 | 31.65 | 30.27 | +0.71 | 32.3% | 425 | 32.3% | -0.29 | 8.40 | 7.90 | 8.90 | — |
| — | 25.65 | 27.75 | 26.70 | +0.67 | 32.2% | 430 | 32.2% | -0.33 | 9.22 | 8.45 | 10.00 | — |
| — | 22.70 | 24.70 | 23.70 | +0.63 | 32.1% | 435 | 32.1% | -0.38 | 11.12 | 10.25 | 12.00 | — |
| — | 19.95 | 20.70 | 20.32 | +0.58 | 32.1% | 440 | 32.1% | -0.42 | 13.85 | 13.50 | 14.20 | — |
| — | 16.75 | 18.05 | 17.40 | +0.53 | 32.1% | 445 | 32.1% | -0.47 | 15.80 | 14.80 | 16.80 | — |
| — | 14.75 | 15.75 | 15.25 | +0.49 | 32.0% | 450 | 32.0% | -0.52 | 18.75 | 17.65 | 19.85 | — |
| — | 12.15 | 13.50 | 12.82 | +0.44 | 32.0% | 455 | 32.0% | -0.57 | 21.77 | 21.35 | 22.20 | — |
| — | 10.45 | 12.60 | 11.53 | +0.39 | 32.0% | 460 | 32.0% | -0.61 | 24.98 | 24.50 | 25.45 | — |
| — | 9.25 | 9.95 | 9.60 | +0.35 | 32.0% | 465 | 32.0% | -0.66 | 28.70 | 27.80 | 29.60 | — |
| — | 7.75 | 8.45 | 8.10 | +0.31 | 32.0% | 470 | 32.0% | -0.70 | 31.65 | 30.35 | 32.95 | — |
| — | 6.15 | 7.85 | 7.00 | +0.27 | 32.0% | 475 | 32.0% | -0.74 | 35.05 | 33.90 | 36.20 | — |
| — | 5.50 | 5.85 | 5.67 | +0.24 | 32.1% | 480 | 32.1% | -0.78 | 38.85 | 37.50 | 40.20 | — |
| — | 4.60 | 4.90 | 4.75 | +0.20 | 32.4% | 485 | 32.3% | -0.81 | 43.12 | 41.95 | 44.30 | — |
| — | 3.55 | 4.15 | 3.85 | +0.18 | 32.4% | 490 | 32.4% | -0.84 | 47.20 | 45.85 | 48.55 | — |
| — | 3.15 | 3.50 | 3.33 | +0.15 | 32.6% | 495 | 32.6% | -0.86 | 51.85 | 50.75 | 52.95 | — |
| — | 2.67 | 3.10 | 2.88 | +0.13 | 32.8% | 500 | 32.8% | -0.89 | 56.30 | 54.85 | 57.75 | — |
| — | 2.18 | 2.36 | 2.27 | +0.11 | 33.1% | 505 | 33.1% | -0.91 | 61.08 | 59.40 | 62.75 | — |
| — | 1.78 | 1.97 | 1.88 | +0.10 | 33.3% | 510 | 33.3% | -0.92 | 65.90 | 64.20 | 67.60 | — |
| — | 1.45 | 2.09 | 1.77 | +0.08 | 33.6% | 515 | 33.6% | -0.94 | 70.55 | 68.95 | 72.15 | — |
| — | 1.18 | 1.36 | 1.27 | +0.07 | 33.9% | 520 | 33.9% | -0.95 | 75.35 | 73.75 | 76.95 | — |
| — | 0.69 | 1.14 | 0.92 | +0.06 | 34.2% | 525 | 34.2% | -0.96 | 80.15 | 78.60 | 81.70 | — |
| — | 0.58 | 0.98 | 0.78 | +0.05 | 34.4% | 530 | 34.4% | -0.97 | 85.00 | 83.50 | 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.