Spot 430.65
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.85 | 94.40 | 92.62 | +0.98 | 43.4% | 340 | 43.4% | -0.02 | 0.51 | 0.24 | 0.78 | — |
| — | 86.05 | 89.50 | 87.78 | +0.97 | 42.4% | 345 | 42.4% | -0.03 | 0.94 | 0.54 | 1.34 | — |
| — | 81.15 | 84.75 | 82.95 | +0.97 | 41.4% | 350 | 41.4% | -0.03 | 0.67 | 0.41 | 0.92 | — |
| — | 76.20 | 79.85 | 78.03 | +0.96 | 40.5% | 355 | 40.5% | -0.04 | 0.95 | 0.75 | 1.15 | — |
| — | 71.40 | 75.00 | 73.20 | +0.95 | 39.7% | 360 | 39.7% | -0.05 | 1.55 | 0.73 | 2.38 | — |
| — | 66.60 | 70.35 | 68.47 | +0.94 | 38.9% | 365 | 38.9% | -0.06 | 1.18 | 0.73 | 1.62 | — |
| — | 61.85 | 65.50 | 63.67 | +0.93 | 38.2% | 370 | 38.2% | -0.07 | 1.49 | 1.40 | 1.58 | — |
| — | 57.20 | 61.00 | 59.10 | +0.92 | 37.5% | 375 | 37.5% | -0.09 | 1.80 | 1.69 | 1.91 | — |
| — | 52.75 | 56.50 | 54.62 | +0.90 | 36.9% | 380 | 36.9% | -0.10 | 2.21 | 2.08 | 2.34 | — |
| — | 48.50 | 52.00 | 50.25 | +0.88 | 36.3% | 385 | 36.3% | -0.12 | 2.77 | 2.45 | 3.10 | — |
| — | 43.85 | 47.75 | 45.80 | +0.85 | 35.8% | 390 | 35.8% | -0.15 | 3.42 | 3.25 | 3.60 | — |
| — | 39.90 | 43.50 | 41.70 | +0.83 | 35.4% | 395 | 35.4% | -0.18 | 4.28 | 4.05 | 4.50 | — |
| — | 35.35 | 38.50 | 36.92 | +0.79 | 35.0% | 400 | 35.0% | -0.21 | 5.22 | 5.00 | 5.45 | — |
| — | 31.80 | 35.65 | 33.73 | +0.76 | 34.7% | 405 | 34.7% | -0.24 | 6.38 | 6.10 | 6.65 | — |
| — | 28.85 | 31.05 | 29.95 | +0.72 | 34.4% | 410 | 34.4% | -0.28 | 7.40 | 6.55 | 8.25 | — |
| — | 25.30 | 28.00 | 26.65 | +0.68 | 34.1% | 415 | 34.1% | -0.32 | 9.90 | 9.05 | 10.75 | — |
| — | 22.80 | 23.90 | 23.35 | +0.63 | 34.0% | 420 | 34.0% | -0.37 | 11.70 | 10.90 | 12.50 | — |
| — | 19.35 | 21.00 | 20.18 | +0.59 | 33.8% | 425 | 33.8% | -0.42 | 13.60 | 12.50 | 14.70 | — |
| — | 17.20 | 17.95 | 17.57 | +0.54 | 33.7% | 430 | 33.7% | -0.47 | 15.72 | 15.25 | 16.20 | — |
| — | 14.90 | 15.75 | 15.32 | +0.49 | 33.5% | 435 | 33.5% | -0.51 | 18.73 | 17.80 | 19.65 | — |
| — | 11.95 | 13.50 | 12.72 | +0.44 | 33.4% | 440 | 33.4% | -0.56 | 21.35 | 20.50 | 22.20 | — |
| — | 10.75 | 11.55 | 11.15 | +0.39 | 33.4% | 445 | 33.4% | -0.61 | 24.43 | 23.60 | 25.25 | — |
| — | 8.25 | 9.80 | 9.03 | +0.35 | 33.3% | 450 | 33.3% | -0.65 | 27.73 | 26.85 | 28.60 | — |
| — | 7.40 | 8.20 | 7.80 | +0.31 | 33.2% | 455 | 33.2% | -0.70 | 30.93 | 29.55 | 32.30 | — |
| — | 6.30 | 6.90 | 6.60 | +0.27 | 33.2% | 460 | 33.2% | -0.74 | 34.73 | 33.45 | 36.00 | — |
| — | 4.05 | 6.70 | 5.38 | +0.23 | 33.2% | 465 | 33.2% | -0.78 | 38.62 | 37.30 | 39.95 | — |
| — | 4.25 | 4.75 | 4.50 | +0.20 | 33.2% | 470 | 33.2% | -0.81 | 43.02 | 41.60 | 44.45 | — |
| — | 3.50 | 3.90 | 3.70 | +0.17 | 33.2% | 475 | 33.2% | -0.84 | 47.15 | 45.85 | 48.45 | — |
| — | 1.73 | 4.25 | 2.99 | +0.15 | 33.2% | 480 | 33.2% | -0.87 | 51.70 | 50.05 | 53.35 | — |
| — | 2.20 | 2.57 | 2.38 | +0.12 | 33.3% | 485 | 33.3% | -0.89 | 56.20 | 54.50 | 57.90 | — |
| — | 1.69 | 2.11 | 1.90 | +0.10 | 33.4% | 490 | 33.4% | -0.92 | 60.70 | 58.90 | 62.50 | — |
| — | 1.48 | 1.74 | 1.61 | +0.08 | 33.4% | 495 | 33.4% | -0.93 | 65.42 | 63.50 | 67.35 | — |
| — | 0.70 | 1.38 | 1.04 | +0.07 | 33.6% | 500 | 33.6% | -0.95 | 70.10 | 68.30 | 71.90 | — |
| — | 0.94 | 1.13 | 1.03 | +0.06 | 33.7% | 505 | 33.7% | -0.97 | 75.08 | 73.40 | 76.75 | — |
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.