Spot 432.91
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 85.20 | 87.50 | 86.35 | — | — | 350 | — | — | 0.52 | 0.45 | 0.59 | — |
| — | 75.40 | 77.75 | 76.58 | +0.96 | 38.8% | 360 | 38.8% | -0.04 | 0.66 | 0.60 | 0.72 | — |
| — | 65.75 | 68.05 | 66.90 | +0.94 | 36.9% | 370 | 36.9% | -0.06 | 0.99 | 0.95 | 1.04 | — |
| — | 56.30 | 58.25 | 57.27 | +0.91 | 35.4% | 380 | 35.4% | -0.09 | 1.51 | 1.40 | 1.62 | — |
| — | 47.15 | 48.90 | 48.02 | +0.86 | 34.2% | 390 | 34.2% | -0.14 | 2.38 | 2.22 | 2.55 | — |
| — | 38.55 | 40.00 | 39.27 | +0.80 | 33.2% | 400 | 33.2% | -0.20 | 3.75 | 3.60 | 3.90 | — |
| — | 30.75 | 32.25 | 31.50 | +0.73 | 32.7% | 410 | 32.7% | -0.28 | 5.83 | 5.30 | 6.35 | — |
| — | 23.85 | 25.30 | 24.57 | +0.64 | 32.3% | 420 | 32.3% | -0.36 | 8.93 | 8.50 | 9.35 | — |
| — | 18.20 | 18.90 | 18.55 | +0.54 | 32.2% | 430 | 32.2% | -0.47 | 12.88 | 12.35 | 13.40 | — |
| — | 12.20 | 14.00 | 13.10 | +0.44 | 32.1% | 440 | 32.1% | -0.57 | 17.68 | 16.85 | 18.50 | — |
| — | 9.45 | 9.95 | 9.70 | +0.34 | 32.1% | 450 | 32.1% | -0.67 | 24.00 | 23.25 | 24.75 | — |
| — | 6.50 | 7.00 | 6.75 | +0.25 | 32.2% | 460 | 32.2% | -0.76 | 31.00 | 30.05 | 31.95 | — |
| — | 4.15 | 4.95 | 4.55 | +0.18 | 32.5% | 470 | 32.5% | -0.83 | 38.77 | 37.60 | 39.95 | — |
| — | 2.83 | 3.40 | 3.12 | +0.13 | 32.8% | 480 | 32.8% | -0.88 | 47.27 | 45.95 | 48.60 | — |
| — | 1.58 | 2.25 | 1.92 | +0.09 | 33.2% | 490 | 33.2% | -0.93 | 56.77 | 55.85 | 57.70 | — |
| — | 0.80 | 1.09 | 0.94 | +0.04 | 34.3% | 510 | 34.3% | -0.98 | 75.83 | 74.85 | 76.80 | — |
| — | 0.51 | 0.72 | 0.61 | +0.03 | 35.0% | 520 | 35.0% | -1.00 | 85.33 | 84.10 | 86.55 | — |
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.