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 | |
| — | 81.95 | 86.10 | 84.03 | +0.99 | 35.3% | 350 | 35.3% | -0.01 | 0.61 | 0.05 | 1.18 | — |
| — | 77.10 | 81.25 | 79.17 | +0.98 | 34.9% | 355 | — | — | 0.91 | 0.04 | 1.77 | — |
| — | 72.25 | 76.20 | 74.22 | — | — | 360 | 34.5% | -0.02 | — | — | 1.57 | — |
| — | 67.45 | 71.40 | 69.42 | — | — | 365 | — | — | — | — | 4.15 | — |
| — | 62.70 | 66.60 | 64.65 | — | — | 370 | — | — | — | — | 4.90 | — |
| — | 58.00 | 61.90 | 59.95 | +0.95 | 33.3% | 375 | — | — | — | — | 4.30 | — |
| — | 53.35 | 57.45 | 55.40 | — | — | 380 | — | — | 1.96 | 0.22 | 3.70 | — |
| — | 48.85 | 52.80 | 50.83 | — | — | 385 | 32.8% | -0.09 | — | — | 4.15 | — |
| — | 44.40 | 48.40 | 46.40 | +0.89 | 32.6% | 390 | 32.6% | -0.11 | 2.58 | 0.46 | 4.70 | — |
| — | 40.70 | 43.90 | 42.30 | +0.87 | 32.4% | 395 | 32.4% | -0.14 | 4.05 | 2.71 | 5.40 | — |
| — | 35.95 | 39.85 | 37.90 | +0.83 | 32.2% | 400 | 32.2% | -0.17 | 3.79 | 2.59 | 5.00 | — |
| — | 32.65 | 35.50 | 34.08 | +0.80 | 32.1% | 405 | 32.1% | -0.20 | 5.95 | 4.60 | 7.30 | — |
| — | 28.25 | 32.00 | 30.12 | +0.76 | 32.0% | 410 | 32.0% | -0.25 | 6.58 | 4.65 | 8.50 | — |
| — | 25.35 | 29.00 | 27.18 | +0.71 | 31.9% | 415 | 31.9% | -0.29 | 8.00 | 6.05 | 9.95 | — |
| — | 22.05 | 25.50 | 23.77 | +0.66 | 31.9% | 420 | 31.9% | -0.34 | 9.43 | 8.35 | 10.50 | — |
| — | 18.90 | 22.05 | 20.48 | +0.61 | 31.8% | 425 | 31.8% | -0.39 | 11.90 | 10.45 | 13.35 | — |
| — | 16.00 | 19.50 | 17.75 | +0.56 | 31.8% | 430 | 31.8% | -0.44 | 14.05 | 12.70 | 15.40 | — |
| — | 13.45 | 16.95 | 15.20 | +0.51 | 31.9% | 435 | 31.9% | -0.49 | 16.30 | 14.55 | 18.05 | — |
| — | 11.15 | 14.60 | 12.88 | +0.46 | 31.9% | 440 | 31.9% | -0.55 | 19.32 | 17.95 | 20.70 | — |
| — | 9.85 | 11.15 | 10.50 | +0.41 | 32.0% | 445 | 32.0% | -0.60 | 21.75 | 19.75 | 23.75 | — |
| — | 8.05 | 9.75 | 8.90 | +0.36 | 32.0% | 450 | 32.0% | -0.65 | 24.85 | 22.70 | 27.00 | — |
| — | 5.05 | 9.35 | 7.20 | +0.32 | 32.1% | 455 | 32.1% | -0.69 | 28.75 | 27.00 | 30.50 | — |
| — | 4.40 | 8.50 | 6.45 | +0.27 | 32.2% | 460 | 32.2% | -0.74 | 32.48 | 30.70 | 34.25 | — |
| — | 3.30 | 7.00 | 5.15 | +0.24 | 32.3% | 465 | 32.3% | -0.78 | 36.45 | 34.70 | 38.20 | — |
| — | 2.44 | 6.10 | 4.27 | +0.20 | 32.5% | 470 | 32.5% | -0.81 | 40.23 | 38.10 | 42.35 | — |
| — | 2.45 | 5.00 | 3.73 | +0.17 | 32.6% | 475 | 32.6% | -0.84 | 44.60 | 42.30 | 46.90 | — |
| — | 0.70 | 4.70 | 2.70 | +0.14 | 32.7% | 480 | 32.7% | -0.87 | 48.90 | 46.75 | 51.05 | — |
| — | 0.52 | 4.40 | 2.46 | +0.12 | 32.9% | 485 | 32.9% | -0.90 | 53.52 | 51.50 | 55.55 | — |
| — | 0.52 | 4.20 | 2.36 | +0.10 | 33.0% | 490 | 33.0% | -0.92 | 58.17 | 56.10 | 60.25 | — |
| — | 0.24 | 3.45 | 1.84 | +0.08 | 33.1% | 495 | 33.1% | -0.94 | 62.80 | 60.65 | 64.95 | — |
| — | 0.10 | 2.53 | 1.31 | +0.07 | 33.3% | 500 | 33.3% | -0.95 | 67.60 | 65.45 | 69.75 | — |
| — | 0.20 | 3.80 | 2.00 | +0.06 | 33.4% | 505 | 33.4% | -0.97 | 72.45 | 70.30 | 74.60 | — |
| — | 0.03 | 1.87 | 0.95 | +0.05 | 33.5% | 510 | 33.5% | -0.98 | 77.35 | 75.20 | 79.50 | — |
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.