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 | |
| — | 89.50 | 93.00 | 91.25 | +0.99 | 69.0% | 340 | — | — | 0.20 | 0.09 | 0.30 | — |
| — | 84.55 | 88.25 | 86.40 | — | — | 345 | — | — | 0.17 | 0.09 | 0.24 | — |
| — | 79.55 | 83.15 | 81.35 | — | — | 350 | — | — | 0.17 | 0.08 | 0.26 | — |
| — | 74.60 | 78.30 | 76.45 | — | — | 355 | — | — | 0.38 | 0.18 | 0.58 | — |
| — | 69.65 | 73.30 | 71.47 | — | — | 360 | — | — | 0.20 | 0.11 | 0.30 | — |
| — | 64.70 | 68.35 | 66.53 | — | — | 365 | — | — | 0.41 | 0.25 | 0.56 | — |
| — | 59.75 | 63.45 | 61.60 | — | — | 370 | 51.8% | -0.03 | 0.32 | 0.18 | 0.46 | — |
| — | 54.85 | 58.50 | 56.67 | +0.97 | 49.4% | 375 | 49.4% | -0.03 | 0.39 | 0.21 | 0.56 | — |
| — | 49.95 | 53.50 | 51.73 | +0.96 | 47.2% | 380 | 47.2% | -0.04 | 0.56 | 0.48 | 0.64 | — |
| — | 45.10 | 48.85 | 46.98 | +0.95 | 45.3% | 385 | 45.3% | -0.05 | 0.61 | 0.49 | 0.74 | — |
| — | 40.30 | 43.25 | 41.77 | +0.93 | 43.6% | 390 | 43.6% | -0.07 | 0.98 | 0.82 | 1.14 | — |
| — | — | — | — | +0.92 | 42.9% | 392.5 | 42.9% | -0.08 | — | — | — | — |
| — | 35.65 | 39.35 | 37.50 | +0.91 | 42.3% | 395 | 42.3% | -0.09 | 1.25 | 1.16 | 1.34 | — |
| — | — | — | — | +0.90 | 41.7% | 397.5 | 41.7% | -0.10 | — | — | — | — |
| — | 31.10 | 34.95 | 33.02 | +0.88 | 41.3% | 400 | 41.3% | -0.12 | 1.85 | 1.63 | 2.08 | — |
| — | — | — | — | +0.86 | 40.9% | 402.5 | 40.9% | -0.14 | — | — | — | — |
| — | 26.85 | 30.45 | 28.65 | +0.84 | 40.6% | 405 | 40.6% | -0.16 | 2.35 | 2.15 | 2.55 | — |
| — | — | — | — | +0.82 | 40.3% | 407.5 | 40.3% | -0.18 | — | — | — | — |
| — | 23.00 | 25.60 | 24.30 | +0.80 | 40.2% | 410 | 40.2% | -0.21 | 3.25 | 3.10 | 3.40 | — |
| — | — | — | — | +0.77 | 40.1% | 412.5 | 40.1% | -0.23 | — | — | — | — |
| — | 20.15 | 21.10 | 20.62 | +0.74 | 40.0% | 415 | 40.0% | -0.26 | 4.62 | 4.45 | 4.80 | — |
| — | — | — | — | +0.70 | 40.0% | 417.5 | 40.0% | -0.30 | — | — | — | — |
| — | 16.50 | 17.70 | 17.10 | +0.66 | 40.0% | 420 | 40.0% | -0.34 | 6.15 | 5.80 | 6.50 | — |
| — | — | — | — | +0.63 | 39.9% | 422.5 | 39.9% | -0.37 | — | — | — | — |
| — | 13.45 | 14.50 | 13.97 | +0.59 | 39.9% | 425 | 39.9% | -0.41 | 8.05 | 7.80 | 8.30 | — |
| — | 11.10 | 13.80 | 12.45 | +0.56 | 39.8% | 427.5 | 39.8% | -0.44 | 9.12 | 8.85 | 9.40 | — |
| — | 10.70 | 11.55 | 11.12 | — | — | 430 | — | — | 10.38 | 10.10 | 10.65 | — |
| — | 9.65 | 10.65 | 10.15 | — | — | 432.5 | — | — | 11.68 | 11.20 | 12.15 | — |
| — | 8.55 | 9.20 | 8.88 | — | — | 435 | — | — | 13.07 | 12.80 | 13.35 | — |
| — | 7.50 | 7.90 | 7.70 | — | — | 437.5 | — | — | 14.70 | 14.30 | 15.10 | — |
| — | 6.60 | 7.05 | 6.83 | +0.37 | 39.6% | 440 | 39.6% | -0.63 | 16.55 | 15.50 | 17.60 | — |
| — | 5.75 | 6.35 | 6.05 | +0.34 | 39.5% | 442.5 | 39.5% | -0.66 | 17.35 | 16.55 | 18.15 | — |
| — | 5.05 | 5.40 | 5.22 | +0.31 | 39.5% | 445 | 39.5% | -0.70 | 19.38 | 18.65 | 20.10 | — |
| — | 4.00 | 4.75 | 4.38 | +0.28 | 39.4% | 447.5 | 39.4% | -0.72 | 21.62 | 20.50 | 22.75 | — |
| — | 3.80 | 4.15 | 3.98 | +0.25 | 39.4% | 450 | 39.4% | -0.75 | 23.27 | 22.40 | 24.15 | — |
| — | 2.73 | 3.65 | 3.19 | +0.22 | 39.4% | 452.5 | 39.4% | -0.78 | 24.75 | 23.70 | 25.80 | — |
| — | 2.65 | 3.25 | 2.95 | — | — | 455 | — | — | 26.88 | 25.75 | 28.00 | — |
| — | 1.96 | 4.80 | 3.38 | — | — | 457.5 | — | — | 29.07 | 27.80 | 30.35 | — |
| — | 1.90 | 2.16 | 2.03 | — | — | 460 | — | — | 31.18 | 29.95 | 32.40 | — |
| — | 1.58 | 1.85 | 1.72 | +0.13 | 39.5% | 462.5 | 39.5% | -0.87 | 33.52 | 32.25 | 34.80 | — |
| — | 1.37 | 1.63 | 1.50 | +0.12 | 39.6% | 465 | 39.6% | -0.89 | 35.85 | 34.55 | 37.15 | — |
| — | 1.09 | 1.63 | 1.36 | +0.10 | 39.7% | 467.5 | 39.7% | -0.91 | 38.30 | 36.65 | 39.95 | — |
| — | 0.97 | 1.10 | 1.03 | +0.09 | 39.8% | 470 | 39.8% | -0.92 | 40.33 | 39.00 | 41.65 | — |
| — | 0.84 | 0.96 | 0.90 | +0.07 | 39.9% | 472.5 | 39.9% | -0.93 | 42.83 | 41.35 | 44.30 | — |
| — | 0.70 | 0.81 | 0.76 | +0.06 | 40.0% | 475 | 40.0% | -0.94 | 45.17 | 43.70 | 46.65 | — |
| — | 0.51 | 0.88 | 0.69 | +0.06 | 40.2% | 477.5 | 40.2% | -0.95 | 47.58 | 46.10 | 49.05 | — |
| — | 0.51 | 0.58 | 0.55 | +0.05 | 40.4% | 480 | 40.4% | -0.96 | 49.98 | 48.50 | 51.45 | — |
| — | 0.22 | 0.81 | 0.52 | +0.04 | 40.7% | 482.5 | 40.7% | -0.97 | 52.60 | 50.95 | 54.25 | — |
| — | 0.31 | 0.41 | 0.36 | +0.03 | 40.9% | 485 | 40.9% | -0.97 | 54.88 | 53.40 | 56.35 | — |
| — | 0.13 | 0.36 | 0.24 | +0.03 | 41.3% | 487.5 | 41.3% | -0.98 | 57.25 | 55.40 | 59.10 | — |
| — | 0.24 | 0.31 | 0.28 | +0.03 | 41.6% | 490 | 41.6% | -0.98 | 60.00 | 58.30 | 61.70 | — |
| — | 0.09 | 0.27 | 0.18 | +0.02 | 42.0% | 492.5 | 42.0% | -0.99 | 62.35 | 60.45 | 64.25 | — |
| — | 0.18 | 0.35 | 0.27 | +0.02 | 42.5% | 495 | 42.5% | -0.99 | 64.90 | 62.85 | 66.95 | — |
| — | 0.12 | 0.47 | 0.29 | +0.02 | 42.9% | 497.5 | 42.9% | -0.99 | 67.22 | 65.35 | 69.10 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 43.4% | 500 | 43.4% | -0.99 | 69.90 | 68.25 | 71.55 | — |
| — | — | — | — | +0.01 | 44.0% | 502.5 | 44.0% | -1.00 | — | — | — | — |
| — | 0.05 | 0.18 | 0.12 | +0.01 | 44.5% | 505 | 44.5% | -1.00 | 74.88 | 72.80 | 76.95 | — |
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.