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 | |
| — | 89.10 | 92.80 | 90.95 | +0.99 | 129.8% | 340 | 129.8% | -0.01 | 0.21 | 0.08 | 0.35 | — |
| — | 79.15 | 82.80 | 80.97 | +0.99 | 118.4% | 350 | 118.4% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 69.35 | 72.10 | 70.72 | +0.99 | 106.9% | 360 | 106.9% | -0.01 | 0.12 | 0.10 | 0.13 | — |
| — | 64.20 | 67.55 | 65.88 | +0.99 | 101.0% | 365 | 101.0% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 59.20 | 61.90 | 60.55 | +0.99 | 95.0% | 370 | 95.0% | -0.01 | 0.19 | 0.13 | 0.25 | — |
| — | 54.65 | 57.75 | 56.20 | +0.98 | 89.2% | 375 | 89.2% | -0.02 | 0.15 | 0.14 | 0.17 | — |
| — | 49.80 | 51.90 | 50.85 | +0.98 | 83.5% | 380 | 83.5% | -0.02 | 0.23 | 0.19 | 0.27 | — |
| — | 44.75 | 47.85 | 46.30 | +0.97 | 78.2% | 385 | 78.2% | -0.03 | 0.23 | 0.22 | 0.24 | — |
| — | 39.95 | 42.00 | 40.98 | +0.97 | 73.4% | 390 | 73.4% | -0.03 | 0.29 | 0.27 | 0.31 | — |
| — | 34.85 | 37.20 | 36.02 | +0.96 | 69.3% | 395 | 69.3% | -0.04 | 0.41 | 0.38 | 0.45 | — |
| — | 30.40 | 32.00 | 31.20 | +0.94 | 66.1% | 400 | 66.1% | -0.06 | 0.59 | 0.59 | 0.60 | — |
| — | — | — | — | +0.92 | 65.0% | 402.5 | 65.0% | -0.08 | — | — | — | — |
| — | 25.65 | 27.90 | 26.77 | +0.91 | 64.1% | 405 | 64.1% | -0.09 | 0.95 | 0.91 | 0.99 | — |
| — | 22.70 | 25.65 | 24.18 | +0.88 | 63.4% | 407.5 | 63.4% | -0.12 | 1.20 | 1.13 | 1.26 | — |
| — | 21.30 | 22.85 | 22.07 | +0.86 | 63.0% | 410 | 63.0% | -0.14 | 1.53 | 1.46 | 1.60 | — |
| — | 18.45 | 21.55 | 20.00 | +0.83 | 62.7% | 412.5 | 62.7% | -0.17 | 1.92 | 1.87 | 1.96 | — |
| — | 17.45 | 19.10 | 18.27 | +0.79 | 62.5% | 415 | 62.5% | -0.21 | 2.42 | 2.39 | 2.44 | — |
| — | 15.10 | 17.10 | 16.10 | +0.76 | 62.4% | 417.5 | 62.4% | -0.24 | 3.06 | 2.92 | 3.20 | — |
| — | 13.70 | 15.15 | 14.43 | +0.71 | 62.4% | 420 | 62.4% | -0.29 | 3.75 | 3.65 | 3.85 | — |
| — | 12.25 | 13.45 | 12.85 | +0.66 | 62.4% | 422.5 | 62.4% | -0.34 | 4.55 | 4.35 | 4.75 | — |
| — | 10.70 | 11.65 | 11.18 | +0.61 | 62.4% | 425 | 62.4% | -0.39 | 5.55 | 5.35 | 5.75 | — |
| — | 9.25 | 10.50 | 9.88 | +0.57 | 62.4% | 427.5 | 62.4% | -0.43 | 6.58 | 6.35 | 6.80 | — |
| — | 8.00 | 8.45 | 8.22 | +0.52 | 62.4% | 430 | 62.4% | -0.48 | 7.80 | 7.60 | 8.00 | — |
| — | 6.80 | 7.35 | 7.08 | +0.47 | 62.3% | 432.5 | 62.3% | -0.53 | 9.10 | 8.85 | 9.35 | — |
| — | 5.80 | 6.00 | 5.90 | +0.42 | 62.3% | 435 | 62.3% | -0.58 | 11.05 | 10.30 | 11.80 | — |
| — | 4.90 | 5.35 | 5.12 | +0.37 | 62.2% | 437.5 | 62.2% | -0.63 | 12.15 | 11.85 | 12.45 | — |
| — | 4.00 | 4.30 | 4.15 | +0.32 | 62.2% | 440 | 62.2% | -0.68 | 14.35 | 13.35 | 15.35 | — |
| — | 3.20 | 3.50 | 3.35 | +0.27 | 62.2% | 442.5 | 62.2% | -0.72 | 15.45 | 14.90 | 16.00 | — |
| — | 2.73 | 2.92 | 2.83 | +0.24 | 62.2% | 445 | 62.2% | -0.77 | 17.30 | 16.85 | 17.75 | — |
| — | 2.17 | 2.41 | 2.29 | +0.20 | 62.2% | 447.5 | 62.2% | -0.80 | 19.30 | 18.70 | 19.90 | — |
| — | 1.72 | 1.90 | 1.81 | +0.17 | 62.3% | 450 | 62.3% | -0.83 | 21.30 | 20.45 | 22.15 | — |
| — | 1.40 | 1.55 | 1.48 | +0.15 | 62.4% | 452.5 | 62.4% | -0.85 | 23.27 | 22.35 | 24.20 | — |
| — | 1.06 | 1.17 | 1.11 | +0.12 | 62.5% | 455 | 62.5% | -0.88 | 25.57 | 24.55 | 26.60 | — |
| — | 0.82 | 0.93 | 0.88 | +0.10 | 62.6% | 457.5 | 62.6% | -0.90 | 27.95 | 26.55 | 29.35 | — |
| — | 0.66 | 0.69 | 0.68 | +0.08 | 62.8% | 460 | 62.8% | -0.92 | 30.25 | 28.85 | 31.65 | — |
| — | 0.50 | 0.61 | 0.56 | +0.07 | 63.1% | 462.5 | 63.1% | -0.94 | 32.73 | 31.45 | 34.00 | — |
| — | 0.39 | 0.45 | 0.42 | +0.05 | 63.4% | 465 | 63.4% | -0.95 | 35.10 | 33.60 | 36.60 | — |
| — | 0.30 | 0.38 | 0.34 | +0.04 | 63.9% | 467.5 | 63.9% | -0.96 | 37.45 | 36.10 | 38.80 | — |
| — | 0.25 | 0.30 | 0.28 | +0.04 | 64.4% | 470 | 64.4% | -0.97 | 39.98 | 38.70 | 41.25 | — |
| — | 0.18 | 0.24 | 0.21 | +0.03 | 64.8% | 472.5 | 64.8% | -0.97 | 42.30 | 40.90 | 43.70 | — |
| — | 0.16 | 0.22 | 0.19 | +0.02 | 65.2% | 475 | 65.2% | -0.98 | 44.75 | 43.35 | 46.15 | — |
| — | 0.15 | 0.29 | 0.22 | +0.02 | 65.8% | 477.5 | 65.8% | -0.98 | 47.27 | 45.80 | 48.75 | — |
| — | 0.10 | 0.12 | 0.11 | +0.01 | 66.5% | 480 | 66.5% | -0.99 | 49.73 | 48.55 | 50.90 | — |
| — | 0.07 | 0.14 | 0.10 | +0.01 | 67.4% | 482.5 | 67.4% | -0.99 | 52.55 | 50.85 | 54.25 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 68.5% | 485 | 68.5% | -0.99 | 54.75 | 53.30 | 56.20 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 69.6% | 487.5 | 69.6% | -0.99 | 57.42 | 55.90 | 58.95 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 70.8% | 490 | 70.8% | -0.99 | 59.75 | 57.75 | 61.75 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 72.1% | 492.5 | 72.1% | -1.00 | 62.42 | 60.70 | 64.15 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 73.4% | 495 | 73.4% | -1.00 | 64.65 | 62.75 | 66.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 74.6% | 497.5 | 74.6% | -1.00 | 67.17 | 65.70 | 68.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.00 | 75.8% | 500 | — | — | 69.62 | 67.75 | 71.50 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 502.5 | 77.1% | -1.00 | 72.17 | 70.70 | 73.65 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 505 | 78.5% | -1.00 | 74.45 | 72.75 | 76.15 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 80.0% | 507.5 | — | — | 77.12 | 75.25 | 79.00 | — |
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.