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 | |
| — | 81.25 | 85.30 | 83.28 | +1.00 | 36.2% | 350 | 36.2% | -0.00 | — | — | 3.65 | — |
| — | 76.30 | 80.35 | 78.33 | +1.00 | 35.2% | 355 | 35.2% | -0.00 | — | — | 3.70 | — |
| — | 71.30 | 75.35 | 73.33 | +1.00 | 34.3% | 360 | 34.3% | -0.00 | — | — | 3.70 | — |
| — | 66.35 | 70.40 | 68.38 | +1.00 | 33.4% | 365 | 33.4% | -0.00 | — | — | 3.90 | — |
| — | 61.35 | 65.40 | 63.38 | +0.99 | 32.6% | 370 | 32.6% | -0.01 | — | — | 2.00 | — |
| — | 56.40 | 60.45 | 58.42 | +0.99 | 31.9% | 375 | 31.9% | -0.01 | — | — | 1.01 | — |
| — | 51.50 | 55.35 | 53.42 | +0.99 | 31.2% | 380 | 31.2% | -0.01 | — | — | 1.03 | — |
| — | 46.60 | 50.40 | 48.50 | +0.98 | 30.6% | 385 | 30.6% | -0.02 | 0.84 | 0.01 | 1.67 | — |
| — | 44.15 | 48.20 | 46.17 | +0.97 | 30.3% | 387.5 | 30.3% | -0.03 | — | — | 3.65 | — |
| — | 41.75 | 45.80 | 43.77 | +0.97 | 30.1% | 390 | 30.1% | -0.03 | 0.96 | 0.10 | 1.82 | — |
| — | 39.35 | 43.45 | 41.40 | +0.96 | 29.9% | 392.5 | 29.9% | -0.04 | — | — | 3.75 | — |
| — | 37.00 | 41.10 | 39.05 | +0.95 | 29.6% | 395 | 29.6% | -0.05 | 1.46 | 0.05 | 2.87 | — |
| — | 34.70 | 38.80 | 36.75 | +0.94 | 29.5% | 397.5 | 29.5% | -0.06 | — | — | 3.90 | — |
| — | 33.85 | 36.30 | 35.08 | +0.92 | 29.3% | 400 | 29.3% | -0.08 | 1.18 | 0.60 | 1.76 | — |
| — | 30.60 | 34.45 | 32.52 | +0.91 | 29.1% | 402.5 | 29.1% | -0.09 | 2.17 | 0.04 | 4.30 | — |
| — | 28.15 | 31.20 | 29.68 | +0.89 | 29.0% | 405 | 29.0% | -0.11 | 1.42 | 0.84 | 2.00 | — |
| — | 25.70 | 30.00 | 27.85 | +0.87 | 28.9% | 407.5 | 28.9% | -0.13 | 2.46 | 0.52 | 4.40 | — |
| — | 23.60 | 27.80 | 25.70 | +0.84 | 28.8% | 410 | 28.8% | -0.16 | 2.42 | 0.25 | 4.60 | — |
| — | 21.50 | 25.50 | 23.50 | +0.82 | 28.7% | 412.5 | 28.7% | -0.18 | 3.02 | 1.15 | 4.90 | — |
| — | 19.70 | 23.50 | 21.60 | +0.79 | 28.7% | 415 | 28.7% | -0.21 | 3.40 | 1.35 | 5.45 | — |
| — | 18.35 | 21.00 | 19.68 | +0.76 | 28.6% | 417.5 | 28.6% | -0.24 | 4.08 | 2.15 | 6.00 | — |
| — | 15.70 | 19.80 | 17.75 | +0.72 | 28.6% | 420 | 28.6% | -0.28 | 4.65 | 2.55 | 6.75 | — |
| — | 14.10 | 17.50 | 15.80 | +0.69 | 28.6% | 422.5 | 28.6% | -0.32 | 5.35 | 3.20 | 7.50 | — |
| — | 12.40 | 16.50 | 14.45 | +0.65 | 28.6% | 425 | 28.6% | -0.35 | 6.62 | 4.75 | 8.50 | — |
| — | 11.45 | 14.95 | 13.20 | +0.61 | 28.6% | 427.5 | 28.6% | -0.39 | 7.88 | 6.45 | 9.30 | — |
| — | 9.40 | 13.50 | 11.45 | +0.56 | 28.7% | 430 | 28.7% | -0.44 | 8.90 | 7.45 | 10.35 | — |
| — | 8.05 | 12.35 | 10.20 | +0.53 | 28.7% | 432.5 | 28.7% | -0.48 | 9.38 | 7.25 | 11.50 | — |
| — | 6.85 | 11.00 | 8.93 | +0.49 | 28.8% | 435 | 28.8% | -0.52 | 11.12 | 9.50 | 12.75 | — |
| — | 5.65 | 9.95 | 7.80 | +0.45 | 28.9% | 437.5 | 28.9% | -0.56 | 11.90 | 9.80 | 14.00 | — |
| — | 5.40 | 8.85 | 7.12 | +0.41 | 29.0% | 440 | 29.0% | -0.60 | 13.68 | 11.85 | 15.50 | — |
| — | 3.65 | 7.90 | 5.78 | +0.37 | 29.1% | 442.5 | 29.1% | -0.64 | 14.95 | 12.80 | 17.10 | — |
| — | 3.75 | 6.75 | 5.25 | +0.33 | 29.3% | 445 | 29.3% | -0.67 | 16.57 | 14.50 | 18.65 | — |
| — | 3.20 | 6.35 | 4.78 | +0.30 | 29.4% | 447.5 | 29.4% | -0.71 | 18.43 | 16.25 | 20.60 | — |
| — | 1.30 | 4.20 | 2.75 | +0.27 | 29.6% | 450 | 29.6% | -0.74 | 20.50 | 18.55 | 22.45 | — |
| — | 1.20 | 5.15 | 3.17 | +0.24 | 29.8% | 452.5 | 29.8% | -0.77 | 22.73 | 21.05 | 24.40 | — |
| — | 0.45 | 3.10 | 1.77 | +0.21 | 30.0% | 455 | 30.0% | -0.80 | 24.70 | 22.95 | 26.45 | — |
| — | 0.37 | 4.30 | 2.33 | +0.17 | 30.4% | 460 | 30.4% | -0.84 | 29.00 | 27.30 | 30.70 | — |
| — | — | 4.05 | — | +0.13 | 30.8% | 465 | — | — | 33.42 | 31.70 | 35.15 | — |
| — | — | 3.85 | — | +0.10 | 31.3% | 470 | 31.3% | -0.92 | 38.05 | 36.25 | 39.85 | — |
| — | — | 3.65 | — | +0.07 | 31.8% | 475 | 31.8% | -0.94 | 42.92 | 41.35 | 44.50 | — |
| — | 0.01 | 3.00 | 1.50 | +0.06 | 32.3% | 480 | 32.3% | -0.96 | 47.50 | 45.55 | 49.45 | — |
| — | — | 3.55 | — | +0.04 | 32.8% | 485 | 32.8% | -0.97 | 52.55 | 50.70 | 54.40 | — |
| — | — | 1.71 | — | +0.03 | 33.2% | 490 | 33.2% | -0.99 | 57.40 | 55.45 | 59.35 | — |
| — | — | 2.32 | — | +0.02 | 33.7% | 495 | 33.7% | -0.99 | 62.27 | 60.30 | 64.25 | — |
| — | — | 1.99 | — | +0.02 | 34.1% | 500 | 34.1% | -1.00 | 67.40 | 65.30 | 69.50 | — |
| — | — | 3.85 | — | +0.01 | 34.5% | 505 | 34.5% | -1.00 | 72.28 | 70.30 | 74.25 | — |
| — | — | 1.87 | — | +0.01 | 34.8% | 510 | 34.8% | -1.00 | 77.33 | 75.30 | 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.