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 | |
| — | 84.05 | 87.40 | 85.72 | +0.99 | 56.5% | 360 | 56.5% | -0.01 | 0.20 | 0.03 | 0.38 | — |
| — | 79.10 | 82.55 | 80.83 | +0.99 | 54.1% | 365 | 54.1% | -0.01 | 0.12 | 0.06 | 0.18 | — |
| — | 74.10 | 77.50 | 75.80 | +0.99 | 51.8% | 370 | 51.8% | -0.01 | 0.15 | 0.01 | 0.30 | — |
| — | 69.15 | 72.60 | 70.88 | +0.98 | 49.7% | 375 | 49.7% | -0.02 | 0.30 | 0.17 | 0.44 | — |
| — | 64.20 | 67.55 | 65.88 | +0.98 | 47.8% | 380 | 47.8% | -0.02 | 0.25 | 0.22 | 0.28 | — |
| — | 59.30 | 62.75 | 61.02 | +0.98 | 46.0% | 385 | 46.0% | -0.02 | 0.30 | 0.28 | 0.33 | — |
| 33 | 54.40 | 57.85 | 56.12 | +0.97 | 44.5% | 390 | 44.5% | -0.03 | 0.45 | 0.38 | 0.51 | — |
| — | 49.50 | 52.95 | 51.23 | +0.96 | 43.1% | 395 | 43.1% | -0.04 | 0.64 | 0.50 | 0.78 | 174 |
| 68 | 44.90 | 48.05 | 46.48 | +0.95 | 41.9% | 400 | 41.9% | -0.05 | 0.83 | 0.67 | 1.00 | 580 |
| 38 | 40.00 | 43.45 | 41.73 | +0.93 | 40.8% | 405 | 40.8% | -0.07 | 1.11 | 0.94 | 1.28 | 176 |
| 226 | 35.65 | 37.95 | 36.80 | +0.90 | 39.9% | 410 | 39.9% | -0.10 | 1.40 | 1.31 | 1.48 | 749 |
| 89 | 30.95 | 33.55 | 32.25 | +0.87 | 39.2% | 415 | 39.2% | -0.13 | 1.92 | 1.80 | 2.03 | — |
| — | 26.80 | 29.90 | 28.35 | +0.83 | 38.7% | 420 | 38.7% | -0.17 | 2.74 | 2.50 | 2.98 | — |
| — | 23.20 | 25.30 | 24.25 | +0.78 | 38.3% | 425 | 38.3% | -0.22 | 3.58 | 3.10 | 4.05 | — |
| 25 | 21.50 | 23.00 | 22.25 | +0.76 | 37.3% | 427.5 | 36.8% | -0.24 | 4.40 | 3.85 | 4.95 | 15 |
| 677 | 19.65 | 21.45 | 20.55 | +0.73 | 37.2% | 430 | 37.8% | -0.28 | 5.15 | 4.65 | 5.65 | 366 |
| 41 | 17.10 | 19.40 | 18.25 | +0.70 | 38.1% | 432.5 | 38.0% | -0.30 | 5.72 | 5.40 | 6.05 | — |
| — | 16.40 | 17.70 | 17.05 | +0.66 | 37.9% | 435 | 37.9% | -0.34 | 6.53 | 6.20 | 6.85 | — |
| — | 14.35 | 16.30 | 15.32 | +0.63 | 37.9% | 437.5 | 37.9% | -0.37 | 7.35 | 6.85 | 7.85 | — |
| 101 | 13.10 | 14.90 | 14.00 | +0.59 | 38.0% | 440 | 37.5% | -0.41 | 8.95 | 8.20 | 9.70 | 525 |
| 42 | 11.55 | 13.70 | 12.62 | +0.55 | 36.8% | 442.5 | 37.9% | -0.44 | 10.03 | 9.25 | 10.80 | — |
| 308 | 10.80 | 11.90 | 11.35 | +0.52 | 38.3% | 445 | 37.8% | -0.49 | 10.90 | 10.40 | 11.40 | 461 |
| — | 9.90 | 10.95 | 10.43 | +0.49 | 37.9% | 447.5 | 37.9% | -0.51 | 12.32 | 11.50 | 13.15 | — |
| — | 8.75 | 9.55 | 9.15 | +0.45 | 37.9% | 450 | 37.0% | -0.56 | 13.47 | 12.95 | 14.00 | 894 |
| 130 | 6.95 | 8.50 | 7.72 | +0.42 | 37.9% | 452.5 | 38.2% | -0.58 | 14.93 | 14.30 | 15.55 | 68 |
| 333 | 6.50 | 7.50 | 7.00 | +0.38 | 38.1% | 455 | 38.0% | -0.62 | — | — | — | — |
| — | — | — | — | +0.35 | 38.0% | 457.5 | 38.0% | -0.65 | — | — | — | — |
| — | — | — | — | +0.32 | 38.0% | 460 | 38.0% | -0.68 | — | — | — | — |
| — | — | — | — | +0.29 | 38.1% | 462.5 | 38.1% | -0.71 | — | — | — | — |
| — | 4.00 | 4.65 | 4.33 | +0.26 | 38.1% | 465 | 38.1% | -0.74 | 24.02 | 22.55 | 25.50 | — |
| — | 3.50 | 3.90 | 3.70 | +0.24 | 38.2% | 467.5 | 38.2% | -0.77 | 25.88 | 24.65 | 27.10 | — |
| — | 3.00 | 3.50 | 3.25 | +0.21 | 38.2% | 470 | 38.2% | -0.79 | 27.93 | 26.50 | 29.35 | — |
| — | 2.22 | 3.00 | 2.61 | +0.19 | 38.3% | 472.5 | 38.3% | -0.82 | 29.52 | 28.35 | 30.70 | — |
| — | 1.84 | 2.56 | 2.20 | +0.16 | 38.4% | 475 | 38.4% | -0.84 | 32.25 | 31.05 | 33.45 | — |
| — | 1.50 | 2.38 | 1.94 | +0.14 | 38.4% | 477.5 | 38.4% | -0.86 | 34.48 | 33.20 | 35.75 | — |
| — | 1.70 | 1.91 | 1.80 | +0.13 | 38.5% | 480 | 38.5% | -0.88 | 36.75 | 35.40 | 38.10 | — |
| — | 1.42 | 1.62 | 1.52 | +0.11 | 38.5% | 482.5 | 38.5% | -0.89 | 38.75 | 37.15 | 40.35 | — |
| — | 1.21 | 1.39 | 1.30 | +0.10 | 38.6% | 485 | 38.6% | -0.91 | 41.27 | 39.95 | 42.60 | — |
| — | 0.95 | 1.18 | 1.06 | +0.09 | 38.7% | 487.5 | 38.7% | -0.92 | 43.38 | 41.80 | 44.95 | — |
| — | 0.88 | 1.00 | 0.94 | +0.07 | 38.8% | 490 | 38.8% | -0.93 | 45.77 | 44.05 | 47.50 | — |
| — | 0.75 | 0.86 | 0.81 | +0.06 | 38.9% | 492.5 | 38.9% | -0.94 | 48.42 | 47.00 | 49.85 | — |
| — | 0.62 | 0.91 | 0.77 | +0.06 | 39.0% | 495 | 39.0% | -0.95 | 50.58 | 48.95 | 52.20 | — |
| — | 0.33 | 0.75 | 0.54 | +0.05 | 39.2% | 497.5 | 39.2% | -0.96 | 53.23 | 51.75 | 54.70 | — |
| — | 0.46 | 0.54 | 0.50 | +0.04 | 39.4% | 500 | 39.4% | -0.97 | 55.55 | 53.95 | 57.15 | — |
| — | 0.33 | 0.58 | 0.46 | +0.03 | 39.9% | 505 | 39.9% | -0.98 | 60.50 | 59.05 | 61.95 | — |
| — | 0.03 | 0.45 | 0.24 | +0.02 | 40.6% | 510 | 40.6% | -0.99 | 65.15 | 63.60 | 66.70 | — |
| — | 0.17 | 0.24 | 0.20 | +0.02 | 41.5% | 515 | 41.5% | -0.99 | 70.40 | 68.75 | 72.05 | — |
| — | 0.05 | 0.36 | 0.20 | +0.01 | 42.4% | 520 | 42.4% | -1.00 | 75.20 | 73.75 | 76.65 | — |
| — | 0.08 | 0.15 | 0.12 | +0.01 | 43.6% | 525 | 43.6% | -1.00 | 80.25 | 78.60 | 81.90 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 44.8% | 530 | 44.8% | -1.00 | 85.20 | 83.60 | 86.80 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 46.2% | 535 | 46.2% | -1.00 | 90.25 | 88.60 | 91.90 | — |
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.