Spot 432.83
· 356 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 80.90 | 84.95 | 82.92 | +1.00 | 44.2% | 350 | 44.2% | -0.00 | — | — | 3.40 | — |
| — | 75.95 | 80.00 | 77.97 | +1.00 | 41.6% | 355 | 41.6% | -0.00 | — | — | 2.53 | — |
| — | 70.95 | 75.00 | 72.97 | +1.00 | 39.5% | 360 | 39.5% | -0.00 | — | — | 3.40 | — |
| — | 65.95 | 70.00 | 67.97 | +1.00 | 37.7% | 365 | 37.7% | -0.00 | — | — | 3.35 | — |
| — | 60.95 | 65.00 | 62.98 | +1.00 | 36.1% | 370 | 36.1% | -0.00 | — | — | 2.77 | — |
| — | 55.95 | 60.00 | 57.98 | +1.00 | 34.8% | 375 | 34.8% | -0.00 | — | — | 3.15 | — |
| — | 53.70 | 56.75 | 55.23 | +1.00 | 34.2% | 377.5 | 34.2% | -0.00 | — | — | 3.65 | — |
| — | 51.00 | 55.00 | 53.00 | +1.00 | 33.6% | 380 | 33.6% | -0.00 | — | — | 2.94 | — |
| — | 48.50 | 52.50 | 50.50 | +1.00 | 33.1% | 382.5 | 33.1% | -0.00 | — | — | 2.90 | — |
| — | 46.00 | 50.00 | 48.00 | +1.00 | 32.6% | 385 | 32.6% | -0.00 | — | — | 3.05 | — |
| — | 43.50 | 47.50 | 45.50 | +0.99 | 32.1% | 387.5 | 32.1% | -0.01 | — | — | 3.45 | — |
| — | 41.25 | 44.25 | 42.75 | +0.99 | 31.7% | 390 | 31.7% | -0.01 | — | — | 3.10 | — |
| — | 38.55 | 42.60 | 40.58 | +0.99 | 31.3% | 392.5 | 31.3% | -0.01 | — | — | 4.05 | — |
| — | 36.10 | 40.15 | 38.12 | +0.99 | 30.9% | 395 | 30.9% | -0.01 | — | — | 1.21 | — |
| — | 33.60 | 37.65 | 35.62 | +0.98 | 30.6% | 397.5 | 30.6% | -0.02 | — | — | 1.08 | — |
| — | 31.15 | 35.25 | 33.20 | +0.97 | 30.3% | 400 | 30.3% | -0.03 | — | — | 1.10 | — |
| — | 28.75 | 32.80 | 30.77 | +0.96 | 30.0% | 402.5 | 30.0% | -0.04 | — | — | 0.62 | — |
| — | 26.35 | 30.35 | 28.35 | +0.95 | 29.7% | 405 | 29.7% | -0.05 | 0.69 | 0.04 | 1.35 | — |
| — | 24.00 | 28.05 | 26.02 | +0.94 | 29.5% | 407.5 | 29.5% | -0.06 | — | — | 2.01 | — |
| — | 21.65 | 25.50 | 23.57 | +0.92 | 29.3% | 410 | 29.3% | -0.08 | — | — | 2.92 | — |
| — | 19.30 | 23.50 | 21.40 | +0.89 | 29.1% | 412.5 | 29.1% | -0.11 | — | — | 3.85 | — |
| — | 17.35 | 20.55 | 18.95 | +0.86 | 28.9% | 415 | 28.9% | -0.14 | 1.81 | 0.02 | 3.60 | — |
| — | 15.00 | 19.30 | 17.15 | +0.83 | 28.7% | 417.5 | 28.7% | -0.17 | 1.25 | 0.19 | 2.30 | — |
| — | 13.10 | 17.30 | 15.20 | +0.79 | 28.6% | 420 | 28.6% | -0.21 | 2.21 | 1.89 | 2.52 | — |
| — | 11.05 | 15.40 | 13.22 | +0.74 | 28.5% | 422.5 | 28.5% | -0.26 | 3.26 | 1.77 | 4.75 | — |
| — | 9.25 | 13.60 | 11.43 | +0.69 | 28.4% | 425 | 28.4% | -0.31 | 3.94 | 2.97 | 4.90 | — |
| — | 7.85 | 11.50 | 9.68 | +0.64 | 28.3% | 427.5 | 28.3% | -0.36 | 4.55 | 2.50 | 6.60 | — |
| — | 7.15 | 10.40 | 8.78 | +0.58 | 28.2% | 430 | 28.2% | -0.42 | 5.50 | 4.55 | 6.45 | — |
| — | 4.90 | 9.05 | 6.97 | +0.52 | 28.2% | 432.5 | 28.2% | -0.48 | 6.35 | 4.20 | 8.50 | — |
| — | 4.70 | 7.85 | 6.28 | +0.46 | 28.2% | 435 | 28.2% | -0.54 | 7.65 | 5.55 | 9.75 | — |
| — | 3.30 | 6.20 | 4.75 | +0.41 | 28.2% | 437.5 | 28.2% | -0.60 | 9.10 | 7.00 | 11.20 | — |
| — | 2.47 | 4.20 | 3.33 | +0.35 | 28.3% | 440 | 28.3% | -0.65 | 11.18 | 9.60 | 12.75 | — |
| — | 0.74 | 5.20 | 2.97 | +0.30 | 28.4% | 442.5 | 28.4% | -0.70 | 12.50 | 10.50 | 14.50 | — |
| — | 1.60 | 2.57 | 2.08 | +0.25 | 28.5% | 445 | 28.5% | -0.75 | 14.75 | 13.15 | 16.35 | — |
| — | 0.37 | 4.25 | 2.31 | +0.21 | 28.7% | 447.5 | 28.7% | -0.79 | 16.68 | 15.00 | 18.35 | — |
| — | — | 2.60 | — | +0.18 | 28.9% | 450 | 28.9% | -0.83 | 18.50 | 16.50 | 20.50 | — |
| — | — | 2.51 | — | +0.14 | 29.2% | 452.5 | 29.2% | -0.86 | 21.05 | 19.40 | 22.70 | — |
| — | 0.18 | 1.00 | 0.59 | +0.12 | 29.5% | 455 | 29.5% | -0.89 | 23.20 | 21.50 | 24.90 | — |
| — | — | 2.71 | — | +0.10 | 29.8% | 457.5 | 29.8% | -0.91 | 25.38 | 23.45 | 27.30 | — |
| — | — | 3.65 | — | +0.08 | 30.1% | 460 | 30.1% | -0.93 | 27.75 | 25.85 | 29.65 | — |
| — | — | 4.20 | — | +0.06 | 30.5% | 462.5 | 30.5% | -0.95 | 30.20 | 28.40 | 32.00 | — |
| — | — | 3.75 | — | +0.05 | 30.8% | 465 | 30.8% | -0.96 | 32.70 | 30.90 | 34.50 | — |
| — | — | 3.75 | — | +0.04 | 31.2% | 467.5 | 31.2% | -0.97 | 35.00 | 33.05 | 36.95 | — |
| — | — | 2.00 | — | +0.03 | 31.7% | 470 | 31.7% | -0.98 | 37.38 | 35.35 | 39.40 | — |
| — | — | 4.10 | — | +0.03 | 32.1% | 472.5 | 32.1% | -0.98 | 39.95 | 38.00 | 41.90 | — |
| — | — | 1.40 | — | +0.02 | 32.5% | 475 | 32.5% | -0.99 | 42.33 | 40.30 | 44.35 | — |
| — | — | 3.65 | — | +0.02 | 32.9% | 477.5 | 32.9% | -1.00 | 44.88 | 42.65 | 47.10 | — |
| — | — | 0.50 | — | +0.01 | 33.3% | 480 | 33.3% | -1.00 | 47.33 | 45.30 | 49.35 | — |
| — | — | 3.45 | — | +0.01 | 33.7% | 482.5 | 33.7% | -1.00 | 49.77 | 47.80 | 51.75 | — |
| — | — | 3.45 | — | +0.01 | 34.2% | 485 | 34.2% | -1.00 | 52.33 | 50.30 | 54.35 | — |
| — | — | 3.80 | — | +0.01 | 34.6% | 487.5 | 34.6% | -1.00 | 54.83 | 52.80 | 56.85 | — |
| — | — | 4.30 | — | +0.01 | 35.0% | 490 | 35.0% | -1.00 | 57.33 | 55.30 | 59.35 | — |
| — | — | 2.32 | — | +0.00 | 35.7% | 495 | 35.7% | -1.00 | 62.38 | 60.45 | 64.30 | — |
| — | — | 3.80 | — | +0.00 | 36.4% | 500 | 36.4% | -1.00 | 67.53 | 65.70 | 69.35 | — |
| — | — | 3.60 | — | +0.00 | 37.1% | 505 | 37.1% | -1.00 | 72.33 | 70.30 | 74.35 | — |
| — | — | 0.13 | — | +0.00 | 37.6% | 510 | 37.6% | -1.00 | 77.53 | 75.70 | 79.35 | — |
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.