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 | |
| — | 152.20 | 155.60 | 153.90 | +0.99 | 56.2% | 280 | 56.2% | -0.01 | — | — | 0.85 | — |
| 39 | 142.20 | 145.80 | 144.00 | +0.99 | 55.0% | 290 | 55.0% | -0.01 | 0.40 | 0.10 | 0.70 | 5 |
| 6 | 133.40 | 136.10 | 134.75 | +0.98 | 54.0% | 300 | 54.0% | -0.02 | 0.68 | 0.55 | 0.80 | — |
| — | 123.70 | 126.40 | 125.05 | +0.97 | 53.1% | 310 | 53.1% | -0.03 | 1.02 | 0.80 | 1.25 | — |
| — | 114.10 | 116.90 | 115.50 | +0.96 | 52.3% | 320 | 52.3% | -0.04 | 0.93 | 0.45 | 1.40 | — |
| — | 103.70 | 107.40 | 105.55 | +0.95 | 51.6% | 330 | 51.6% | -0.06 | 1.68 | 1.35 | 2.00 | — |
| — | 95.50 | 97.60 | 96.55 | +0.93 | 51.1% | 340 | 51.1% | -0.07 | 2.67 | 1.75 | 3.60 | — |
| — | 86.60 | 88.60 | 87.60 | +0.91 | 50.6% | 350 | 50.6% | -0.10 | 4.05 | 3.80 | 4.30 | — |
| — | 78.00 | 80.10 | 79.05 | +0.88 | 50.3% | 360 | 50.3% | -0.13 | 5.40 | 4.90 | 5.90 | — |
| — | 69.80 | 71.90 | 70.85 | +0.84 | 50.0% | 370 | 50.0% | -0.16 | 7.10 | 6.50 | 7.70 | — |
| — | 62.00 | 64.20 | 63.10 | +0.80 | 49.7% | 380 | 49.7% | -0.20 | 9.40 | 8.70 | 10.10 | — |
| — | 54.90 | 57.80 | 56.35 | +0.76 | 49.6% | 390 | 49.6% | -0.25 | 12.20 | 11.50 | 12.90 | — |
| — | 47.90 | 51.10 | 49.50 | +0.71 | 49.5% | 400 | 49.5% | -0.29 | 15.50 | 14.40 | 16.60 | — |
| — | 41.80 | 44.80 | 43.30 | +0.66 | 49.4% | 410 | 49.4% | -0.34 | 19.05 | 18.10 | 20.00 | — |
| — | 36.70 | 39.20 | 37.95 | +0.61 | 49.4% | 420 | 49.4% | -0.40 | 23.55 | 22.40 | 24.70 | — |
| — | 31.00 | 34.20 | 32.60 | +0.56 | 49.4% | 430 | 49.4% | -0.45 | 28.25 | 26.90 | 29.60 | — |
| — | 26.30 | 29.80 | 28.05 | +0.50 | 49.5% | 440 | 49.5% | -0.50 | 33.65 | 32.00 | 35.30 | — |
| — | 22.60 | 25.70 | 24.15 | +0.45 | 49.6% | 450 | 49.6% | -0.55 | 39.70 | 38.10 | 41.30 | — |
| — | 18.80 | 21.60 | 20.20 | +0.40 | 49.7% | 460 | 49.7% | -0.60 | 46.05 | 44.40 | 47.70 | — |
| — | 16.30 | 18.90 | 17.60 | +0.36 | 49.9% | 470 | 49.9% | -0.65 | 52.85 | 51.20 | 54.50 | — |
| — | 13.40 | 15.60 | 14.50 | +0.31 | 50.2% | 480 | 50.2% | -0.69 | 60.10 | 58.50 | 61.70 | — |
| — | 11.30 | 12.90 | 12.10 | +0.28 | 50.4% | 490 | 50.4% | -0.73 | 68.10 | 66.70 | 69.50 | — |
| — | 9.20 | 10.80 | 10.00 | +0.24 | 50.7% | 500 | 50.7% | -0.77 | 75.60 | 74.20 | 77.00 | — |
| — | 6.70 | 9.60 | 8.15 | +0.21 | 51.0% | 510 | 51.0% | -0.80 | 83.90 | 82.40 | 85.40 | — |
| — | 6.20 | 7.80 | 7.00 | +0.18 | 51.4% | 520 | 51.4% | -0.83 | 92.55 | 91.10 | 94.00 | — |
| — | 4.20 | 6.50 | 5.35 | +0.15 | 51.7% | 530 | 51.7% | -0.85 | 101.50 | 99.80 | 103.20 | — |
| — | 4.10 | 5.20 | 4.65 | +0.13 | 52.1% | 540 | 52.1% | -0.87 | 110.80 | 109.00 | 112.60 | — |
| — | 2.55 | 5.10 | 3.83 | +0.12 | 52.5% | 550 | 52.5% | -0.89 | 119.80 | 118.20 | 121.40 | — |
| — | 1.80 | 3.80 | 2.80 | +0.10 | 52.9% | 560 | 52.9% | -0.91 | 129.40 | 127.60 | 131.20 | — |
| — | 2.10 | 3.10 | 2.60 | +0.08 | 53.3% | 570 | 53.3% | -0.92 | 138.90 | 137.10 | 140.70 | — |
| — | 0.85 | 3.80 | 2.33 | +0.07 | 53.7% | 580 | 53.7% | -0.94 | 148.45 | 146.70 | 150.20 | — |
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.