Spot 445.44
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.45 | 88.85 | 87.15 | +0.97 | 40.0% | 360 | 40.0% | -0.03 | 0.41 | 0.24 | 0.59 | — |
| — | 80.55 | 84.00 | 82.28 | +0.97 | 38.9% | 365 | 38.9% | -0.03 | 0.63 | 0.23 | 1.03 | — |
| — | 75.70 | 79.15 | 77.42 | +0.96 | 38.0% | 370 | 38.0% | -0.04 | 0.74 | 0.66 | 0.82 | — |
| — | 70.90 | 74.35 | 72.62 | +0.95 | 37.1% | 375 | 37.1% | -0.05 | 0.92 | 0.85 | 0.99 | — |
| — | 66.35 | 69.55 | 67.95 | +0.94 | 36.3% | 380 | 36.3% | -0.06 | 1.14 | 1.04 | 1.23 | — |
| — | 61.45 | 64.95 | 63.20 | +0.93 | 35.6% | 385 | 35.6% | -0.07 | 1.59 | 1.35 | 1.83 | — |
| — | 56.80 | 60.25 | 58.52 | +0.92 | 34.9% | 390 | 34.9% | -0.08 | 1.78 | 1.68 | 1.89 | — |
| — | 52.25 | 55.75 | 54.00 | +0.90 | 34.3% | 395 | 34.3% | -0.10 | 2.29 | 2.07 | 2.52 | — |
| — | 47.95 | 51.65 | 49.80 | +0.88 | 33.8% | 400 | 33.8% | -0.12 | 2.79 | 2.49 | 3.10 | — |
| — | 43.50 | 47.30 | 45.40 | +0.86 | 33.4% | 405 | 33.4% | -0.15 | 3.50 | 3.30 | 3.70 | — |
| — | 39.35 | 42.95 | 41.15 | +0.83 | 33.1% | 410 | 33.1% | -0.17 | 4.28 | 3.75 | 4.80 | — |
| — | 35.30 | 38.65 | 36.98 | +0.80 | 32.8% | 415 | 32.8% | -0.21 | 5.45 | 5.05 | 5.85 | — |
| — | 31.45 | 35.15 | 33.30 | +0.76 | 32.6% | 420 | 32.6% | -0.24 | 6.45 | 6.10 | 6.80 | — |
| — | 28.75 | 30.65 | 29.70 | +0.72 | 32.5% | 425 | 32.5% | -0.28 | 8.10 | 7.55 | 8.65 | — |
| — | 25.05 | 28.00 | 26.52 | +0.68 | 32.4% | 430 | 32.4% | -0.33 | 9.72 | 8.60 | 10.85 | — |
| — | 22.20 | 24.10 | 23.15 | +0.63 | 32.3% | 435 | 32.3% | -0.37 | 11.82 | 11.05 | 12.60 | — |
| — | 19.25 | 21.00 | 20.12 | +0.59 | 32.3% | 440 | 32.3% | -0.42 | 14.00 | 13.10 | 14.90 | — |
| — | 17.05 | 19.00 | 18.02 | +0.54 | 32.2% | 445 | 32.2% | -0.47 | 15.72 | 15.05 | 16.40 | — |
| — | 13.90 | 15.80 | 14.85 | +0.49 | 32.2% | 450 | 32.2% | -0.52 | 18.62 | 18.05 | 19.20 | — |
| — | 11.90 | 13.65 | 12.78 | +0.44 | 32.2% | 455 | 32.2% | -0.56 | 21.75 | 20.65 | 22.85 | — |
| — | 10.85 | 11.65 | 11.25 | +0.40 | 32.1% | 460 | 32.1% | -0.61 | 24.57 | 23.35 | 25.80 | — |
| — | 8.25 | 10.70 | 9.47 | +0.35 | 32.1% | 465 | 32.1% | -0.65 | 27.77 | 26.55 | 29.00 | — |
| — | 7.70 | 8.40 | 8.05 | +0.31 | 32.1% | 470 | 32.1% | -0.70 | 31.65 | 30.70 | 32.60 | — |
| — | 6.40 | 7.10 | 6.75 | +0.27 | 32.1% | 475 | 32.1% | -0.74 | 35.73 | 34.35 | 37.10 | — |
| — | 4.40 | 6.35 | 5.38 | +0.24 | 32.1% | 480 | 32.1% | -0.77 | 39.75 | 38.35 | 41.15 | — |
| — | 4.20 | 5.90 | 5.05 | +0.21 | 32.2% | 485 | 32.2% | -0.81 | 43.80 | 42.45 | 45.15 | — |
| — | 2.91 | 5.15 | 4.03 | +0.17 | 32.3% | 490 | 32.3% | -0.84 | 48.00 | 46.60 | 49.40 | — |
| — | 2.54 | 3.85 | 3.19 | +0.15 | 32.4% | 495 | 32.4% | -0.86 | 52.35 | 50.95 | 53.75 | — |
| — | 2.00 | 2.78 | 2.39 | +0.13 | 32.5% | 500 | 32.5% | -0.89 | 56.90 | 55.55 | 58.25 | — |
| — | 1.35 | 2.65 | 2.00 | +0.11 | 32.7% | 505 | 32.7% | -0.91 | 61.27 | 59.65 | 62.90 | — |
| — | 1.64 | 1.87 | 1.75 | +0.09 | 32.9% | 510 | 32.9% | -0.93 | 65.92 | 64.30 | 67.55 | — |
| — | 1.32 | 1.51 | 1.42 | +0.08 | 33.1% | 515 | 33.1% | -0.94 | 70.80 | 69.30 | 72.30 | — |
| — | 1.07 | 1.23 | 1.15 | +0.06 | 33.3% | 520 | 33.3% | -0.96 | 75.53 | 73.90 | 77.15 | — |
| — | 0.85 | 1.01 | 0.93 | +0.06 | 33.5% | 525 | 33.5% | -0.97 | 80.38 | 78.75 | 82.00 | — |
| — | 0.66 | 0.82 | 0.74 | +0.05 | 33.7% | 530 | 33.7% | -0.98 | 85.28 | 83.65 | 86.90 | — |
| — | — | — | — | +0.04 | 33.9% | 535 | 33.9% | -0.99 | — | — | — | — |
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.