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 | |
| — | 83.70 | 86.40 | 85.05 | +1.00 | 91.9% | 360 | 91.9% | -0.00 | 0.10 | 0.05 | 0.16 | — |
| — | 78.70 | 82.10 | 80.40 | +0.99 | 88.6% | 365 | 88.6% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 73.65 | 77.15 | 75.40 | +0.99 | 85.4% | 370 | 85.4% | -0.01 | 0.10 | 0.08 | 0.11 | — |
| — | 68.75 | 71.65 | 70.20 | +0.99 | 82.0% | 375 | 82.0% | -0.01 | 0.10 | 0.09 | 0.12 | — |
| — | 63.60 | 66.70 | 65.15 | +0.99 | 78.6% | 380 | 78.6% | -0.01 | 0.20 | 0.09 | 0.31 | — |
| — | 58.75 | 62.15 | 60.45 | +0.99 | 75.1% | 385 | 75.1% | -0.02 | 0.18 | 0.01 | 0.36 | — |
| — | 54.05 | 56.50 | 55.27 | +0.98 | 71.7% | 390 | 71.7% | -0.02 | 0.17 | 0.14 | 0.21 | — |
| — | 48.85 | 52.30 | 50.58 | +0.98 | 68.5% | 395 | 68.5% | -0.02 | 0.23 | 0.20 | 0.27 | — |
| — | 44.20 | 46.90 | 45.55 | +0.97 | 65.6% | 400 | 65.6% | -0.03 | 0.32 | 0.28 | 0.35 | — |
| — | 39.20 | 42.15 | 40.67 | +0.95 | 63.1% | 405 | 63.1% | -0.04 | 0.46 | 0.41 | 0.50 | — |
| — | 36.65 | 40.10 | 38.38 | +0.95 | 61.9% | 407.5 | 61.9% | -0.05 | 0.55 | 0.50 | 0.59 | — |
| — | 34.90 | 36.85 | 35.88 | +0.94 | 60.9% | 410 | 60.9% | -0.06 | 0.66 | 0.61 | 0.70 | — |
| — | 31.90 | 35.40 | 33.65 | +0.92 | 59.9% | 412.5 | 59.9% | -0.08 | 0.81 | 0.75 | 0.87 | — |
| — | 29.60 | 33.05 | 31.32 | +0.91 | 59.1% | 415 | 59.1% | -0.09 | 0.99 | 0.93 | 1.06 | — |
| — | 27.70 | 30.25 | 28.98 | +0.90 | 58.4% | 417.5 | 58.4% | -0.10 | 1.23 | 1.13 | 1.32 | — |
| — | 25.30 | 27.75 | 26.52 | +0.87 | 57.8% | 420 | 57.8% | -0.13 | 1.49 | 1.40 | 1.57 | — |
| — | 23.30 | 25.65 | 24.48 | +0.85 | 57.3% | 422.5 | 57.3% | -0.15 | 1.85 | 1.77 | 1.94 | — |
| — | 21.80 | 23.20 | 22.50 | +0.82 | 56.9% | 425 | 56.9% | -0.18 | 2.23 | 2.10 | 2.36 | — |
| — | 20.10 | 20.95 | 20.52 | +0.79 | 56.6% | 427.5 | 56.6% | -0.21 | 2.71 | 2.57 | 2.85 | — |
| — | 18.20 | 19.05 | 18.62 | +0.76 | 56.4% | 430 | 56.4% | -0.24 | 3.33 | 3.15 | 3.50 | — |
| — | 16.35 | 17.20 | 16.77 | +0.73 | 56.2% | 432.5 | 56.2% | -0.27 | 3.98 | 3.75 | 4.20 | — |
| — | 14.60 | 15.50 | 15.05 | +0.68 | 56.1% | 435 | 56.1% | -0.32 | 4.75 | 4.45 | 5.05 | — |
| — | 13.00 | 13.85 | 13.43 | +0.64 | 56.1% | 437.5 | 56.1% | -0.36 | 5.60 | 5.30 | 5.90 | — |
| — | 11.40 | 12.35 | 11.88 | +0.60 | 56.2% | 440 | 56.2% | -0.40 | 6.62 | 6.35 | 6.90 | — |
| — | 10.15 | 10.80 | 10.47 | +0.55 | 56.2% | 442.5 | 56.2% | -0.45 | 7.65 | 7.30 | 8.00 | — |
| — | 8.90 | 9.45 | 9.18 | +0.51 | 56.3% | 445 | 56.3% | -0.49 | 8.88 | 8.50 | 9.25 | — |
| — | 7.70 | 8.35 | 8.03 | +0.47 | 56.4% | 447.5 | 56.4% | -0.54 | 10.28 | 10.00 | 10.55 | — |
| — | 6.75 | 7.10 | 6.92 | +0.42 | 56.5% | 450 | 56.5% | -0.58 | 11.65 | 11.25 | 12.05 | — |
| — | 5.70 | 6.25 | 5.97 | +0.38 | 56.6% | 452.5 | 56.6% | -0.62 | 13.20 | 12.70 | 13.70 | — |
| — | 4.90 | 5.35 | 5.12 | +0.34 | 56.7% | 455 | 56.7% | -0.66 | 14.88 | 14.45 | 15.30 | — |
| — | 4.15 | 4.60 | 4.38 | +0.30 | 56.8% | 457.5 | 56.8% | -0.70 | 16.62 | 16.25 | 17.00 | — |
| — | 3.50 | 3.90 | 3.70 | +0.27 | 56.9% | 460 | 56.9% | -0.73 | 18.45 | 17.95 | 18.95 | — |
| — | 2.98 | 3.30 | 3.14 | +0.24 | 57.0% | 462.5 | 57.0% | -0.77 | 20.38 | 20.00 | 20.75 | — |
| — | 2.54 | 2.76 | 2.65 | +0.21 | 57.1% | 465 | 57.1% | -0.80 | 22.38 | 21.95 | 22.80 | — |
| — | 2.11 | 2.30 | 2.21 | +0.18 | 57.2% | 467.5 | 57.2% | -0.82 | 24.50 | 23.60 | 25.40 | — |
| — | 1.75 | 1.91 | 1.83 | +0.15 | 57.4% | 470 | 57.4% | -0.85 | 26.75 | 25.60 | 27.90 | — |
| — | 1.44 | 1.59 | 1.51 | +0.13 | 57.5% | 472.5 | 57.5% | -0.87 | 28.98 | 27.80 | 30.15 | — |
| — | 1.18 | 1.30 | 1.24 | +0.11 | 57.7% | 475 | 57.7% | -0.89 | 31.35 | 30.05 | 32.65 | — |
| — | 0.96 | 1.09 | 1.02 | +0.10 | 57.9% | 477.5 | 57.9% | -0.90 | 33.27 | 32.10 | 34.45 | — |
| — | 0.81 | 0.88 | 0.84 | +0.08 | 58.2% | 480 | 58.2% | -0.92 | 35.45 | 34.30 | 36.60 | — |
| — | 0.64 | 0.74 | 0.69 | +0.07 | 58.4% | 482.5 | 58.4% | -0.93 | 38.02 | 36.65 | 39.40 | — |
| — | 0.54 | 0.59 | 0.56 | +0.06 | 58.6% | 485 | 58.6% | -0.95 | 40.58 | 38.90 | 42.25 | — |
| — | 0.41 | 0.48 | 0.45 | +0.05 | 58.9% | 487.5 | 58.9% | -0.95 | 43.17 | 41.70 | 44.65 | — |
| — | 0.34 | 0.40 | 0.37 | +0.04 | 59.1% | 490 | 59.1% | -0.97 | 45.50 | 43.95 | 47.05 | — |
| — | 0.15 | 0.33 | 0.24 | +0.03 | 57.3% | 492.5 | 59.4% | -0.97 | 47.80 | 46.25 | 49.35 | — |
| — | 0.22 | 0.25 | 0.23 | +0.03 | 59.7% | 495 | 59.7% | -0.97 | 50.42 | 49.10 | 51.75 | — |
| — | 0.01 | 0.33 | 0.17 | +0.02 | 60.2% | 497.5 | 60.2% | -0.98 | 52.77 | 51.25 | 54.30 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 60.7% | 500 | 60.7% | -0.98 | 55.38 | 54.00 | 56.75 | — |
| — | 0.11 | 0.15 | 0.13 | +0.02 | 61.3% | 502.5 | 61.3% | -0.99 | 57.67 | 56.10 | 59.25 | — |
| — | 0.08 | 0.13 | 0.10 | +0.01 | 61.9% | 505 | 61.9% | -0.99 | 60.23 | 58.60 | 61.85 | — |
| — | 0.06 | 0.11 | 0.09 | +0.01 | 62.5% | 507.5 | 62.5% | -0.99 | 62.73 | 61.10 | 64.35 | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 63.2% | 510 | 63.2% | -0.99 | 65.22 | 63.60 | 66.85 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 63.9% | 512.5 | 63.9% | -1.00 | 67.80 | 66.25 | 69.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 64.5% | 515 | 64.5% | -1.00 | 70.22 | 68.60 | 71.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 65.2% | 517.5 | 65.2% | -1.00 | 72.67 | 71.10 | 74.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.00 | 65.8% | 520 | 65.8% | -1.00 | 75.22 | 73.60 | 76.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 66.3% | 522.5 | 66.3% | -1.00 | 77.88 | 76.40 | 79.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 66.7% | 525 | 66.7% | -1.00 | 80.22 | 78.60 | 81.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 67.1% | 527.5 | 67.1% | -1.00 | 82.72 | 81.10 | 84.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 67.3% | 530 | 67.3% | -1.00 | 85.22 | 83.60 | 86.85 | — |
| — | — | 0.08 | — | +0.00 | 67.3% | 535 | 67.3% | -1.00 | 90.22 | 88.60 | 91.85 | — |
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.