Spot 432.31
· 202 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 151.00 | 154.50 | 152.75 | +1.00 | 63.2% | 280 | 63.2% | -0.00 | — | — | 2.20 | — |
| — | 141.60 | 144.40 | 143.00 | +1.00 | 64.1% | 290 | 64.1% | -0.00 | — | — | 2.20 | — |
| — | 131.20 | 133.70 | 132.45 | +1.00 | 65.6% | 300 | 65.6% | -0.00 | — | — | 0.30 | — |
| — | 121.60 | 124.60 | 123.10 | +1.00 | 67.1% | 310 | 67.1% | -0.00 | — | — | 1.00 | — |
| — | 111.20 | 114.50 | 112.85 | +1.00 | 68.1% | 320 | 68.1% | -0.00 | — | — | 1.15 | — |
| — | 100.90 | 104.60 | 102.75 | +0.99 | 67.5% | 330 | 67.5% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 91.50 | 94.40 | 92.95 | +0.99 | 63.7% | 340 | 63.7% | -0.01 | 0.25 | 0.10 | 0.40 | — |
| — | 81.80 | 84.30 | 83.05 | +0.99 | 59.2% | 350 | 59.2% | -0.01 | 0.17 | 0.15 | 0.20 | — |
| — | 71.80 | 74.20 | 73.00 | +0.98 | 56.0% | 360 | 56.0% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 61.30 | 65.00 | 63.15 | +0.97 | 53.3% | 370 | 53.3% | -0.03 | 0.50 | 0.35 | 0.65 | — |
| — | 52.20 | 54.90 | 53.55 | +0.94 | 51.1% | 380 | 51.1% | -0.06 | 0.82 | 0.50 | 1.15 | — |
| — | 42.60 | 46.10 | 44.35 | +0.91 | 49.1% | 390 | 49.1% | -0.09 | 1.50 | 1.35 | 1.65 | — |
| — | 34.20 | 37.30 | 35.75 | +0.85 | 47.6% | 400 | 47.6% | -0.15 | 2.73 | 2.50 | 2.95 | — |
| — | 26.50 | 29.40 | 27.95 | +0.77 | 46.5% | 410 | 46.5% | -0.23 | 4.70 | 4.10 | 5.30 | — |
| — | 19.20 | 22.40 | 20.80 | +0.67 | 45.9% | 420 | 45.9% | -0.33 | 7.80 | 7.30 | 8.30 | — |
| — | 13.30 | 16.00 | 14.65 | +0.55 | 45.8% | 430 | 45.8% | -0.45 | 11.45 | 10.80 | 12.10 | — |
| — | 9.40 | 11.00 | 10.20 | +0.43 | 46.0% | 440 | 46.0% | -0.57 | 17.25 | 15.90 | 18.60 | — |
| — | 6.40 | 7.90 | 7.15 | +0.32 | 46.4% | 450 | 46.4% | -0.68 | 23.60 | 22.30 | 24.90 | — |
| — | 3.90 | 5.60 | 4.75 | +0.23 | 46.9% | 460 | 46.9% | -0.78 | 31.05 | 29.70 | 32.40 | — |
| — | 2.35 | 2.80 | 2.58 | +0.16 | 47.5% | 470 | 47.5% | -0.85 | 39.70 | 38.00 | 41.40 | — |
| — | 1.40 | 1.95 | 1.68 | +0.10 | 48.2% | 480 | 48.2% | -0.90 | 48.75 | 47.00 | 50.50 | — |
| — | 0.65 | 1.50 | 1.07 | +0.07 | 49.0% | 490 | 49.0% | -0.94 | 58.25 | 56.40 | 60.10 | — |
| — | 0.35 | 1.70 | 1.02 | +0.04 | 49.7% | 500 | 49.7% | -0.96 | 67.70 | 66.10 | 69.30 | — |
| — | 0.35 | 1.25 | 0.80 | +0.03 | 50.4% | 510 | 50.4% | -0.98 | 77.80 | 76.00 | 79.60 | — |
| — | — | 0.95 | — | +0.02 | 51.1% | 520 | 51.1% | -0.99 | 87.60 | 85.90 | 89.30 | — |
| — | — | 1.80 | — | +0.01 | 51.8% | 530 | 51.8% | -1.00 | 97.75 | 95.90 | 99.60 | — |
| — | — | 1.00 | — | +0.01 | 52.6% | 540 | 52.6% | -1.00 | 107.70 | 105.90 | 109.50 | — |
| — | — | 0.10 | — | +0.00 | 53.6% | 550 | 53.6% | -1.00 | 117.85 | 115.90 | 119.80 | — |
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.