Spot 472.19
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.20 | 100.15 | 96.17 | +0.93 | 54.4% | 380 | 54.4% | -0.07 | 2.58 | 2.00 | 3.15 | — |
| — | 88.80 | 94.55 | 91.67 | +0.92 | 54.1% | 385 | 54.1% | -0.08 | 3.14 | 2.63 | 3.65 | — |
| — | 84.30 | 89.85 | 87.08 | +0.91 | 53.9% | 390 | 53.9% | -0.09 | 3.64 | 2.93 | 4.35 | — |
| — | 78.70 | 85.95 | 82.33 | +0.89 | 53.7% | 395 | 53.7% | -0.11 | 3.80 | 3.05 | 4.55 | — |
| — | 75.60 | 81.35 | 78.47 | +0.88 | 53.5% | 400 | 53.5% | -0.12 | 4.65 | 3.90 | 5.40 | — |
| — | 70.15 | 77.85 | 74.00 | +0.86 | 53.3% | 405 | 53.3% | -0.14 | 5.03 | 4.05 | 6.00 | — |
| — | 67.20 | 73.05 | 70.12 | +0.84 | 53.1% | 410 | 53.1% | -0.16 | 5.72 | 4.75 | 6.70 | — |
| — | 59.35 | 65.15 | 62.25 | +0.81 | 52.9% | 420 | 52.9% | -0.19 | 8.53 | 6.60 | 10.45 | — |
| — | 55.60 | 61.40 | 58.50 | +0.78 | 52.8% | 425 | 52.8% | -0.22 | 9.68 | 8.80 | 10.55 | — |
| — | 50.50 | 58.20 | 54.35 | +0.76 | 52.7% | 430 | 52.7% | -0.24 | 10.20 | 9.00 | 11.40 | — |
| — | 48.55 | 54.20 | 51.38 | +0.74 | 52.6% | 435 | 52.6% | -0.26 | 12.40 | 9.95 | 14.85 | — |
| — | 45.30 | 51.05 | 48.17 | +0.71 | 52.6% | 440 | 52.6% | -0.29 | 13.85 | 12.40 | 15.30 | — |
| — | 42.20 | 47.00 | 44.60 | +0.69 | 52.6% | 445 | 52.6% | -0.31 | 15.90 | 13.40 | 18.40 | — |
| — | 39.20 | 44.25 | 41.73 | +0.66 | 52.5% | 450 | 52.5% | -0.34 | 17.80 | 15.25 | 20.35 | — |
| — | 36.30 | 41.35 | 38.83 | +0.63 | 52.5% | 455 | 52.5% | -0.37 | 19.93 | 17.35 | 22.50 | — |
| — | 33.30 | 37.70 | 35.50 | — | — | 460 | — | — | 22.18 | 19.60 | 24.75 | — |
| — | 30.75 | 35.15 | 32.95 | +0.58 | 52.5% | 465 | — | — | 24.65 | 22.10 | 27.20 | — |
| — | 28.35 | 32.15 | 30.25 | — | — | 470 | — | — | 27.25 | 25.60 | 28.90 | — |
| — | 26.05 | 29.80 | 27.93 | +0.53 | 52.6% | 475 | 52.6% | -0.48 | 28.80 | 27.00 | 30.60 | — |
| — | 23.95 | 27.20 | 25.57 | +0.50 | 52.6% | 480 | 52.6% | -0.50 | 31.52 | 29.70 | 33.35 | — |
| — | 21.85 | 25.05 | 23.45 | +0.47 | 52.7% | 485 | 52.7% | -0.53 | 35.12 | 32.80 | 37.45 | — |
| — | 19.90 | 23.95 | 21.93 | +0.45 | 52.7% | 490 | 52.7% | -0.56 | 38.40 | 35.60 | 41.20 | — |
| — | 18.05 | 22.55 | 20.30 | +0.42 | 52.7% | 495 | 52.7% | -0.58 | 41.67 | 38.95 | 44.40 | — |
| — | 16.40 | 20.25 | 18.32 | +0.39 | 52.8% | 500 | 52.8% | -0.61 | 44.83 | 42.05 | 47.60 | — |
| — | 14.85 | 19.70 | 17.27 | +0.37 | 52.9% | 505 | 52.9% | -0.64 | 48.25 | 45.45 | 51.05 | — |
| — | 13.45 | 18.25 | 15.85 | +0.35 | 52.9% | 510 | 52.9% | -0.66 | 52.00 | 49.40 | 54.60 | — |
| — | 12.15 | 16.85 | 14.50 | +0.32 | 53.0% | 515 | 53.0% | -0.68 | 55.42 | 52.60 | 58.25 | — |
| — | 10.95 | 15.60 | 13.28 | +0.30 | 53.1% | 520 | 53.1% | -0.70 | 59.25 | 56.30 | 62.20 | — |
| — | 9.85 | 13.00 | 11.43 | +0.28 | 53.2% | 525 | 53.2% | -0.72 | 63.08 | 60.20 | 65.95 | — |
| — | 9.30 | 12.40 | 10.85 | +0.24 | 53.4% | 535 | 53.4% | -0.77 | 71.17 | 68.20 | 74.15 | — |
| — | 7.85 | 11.50 | 9.68 | +0.22 | 53.5% | 540 | 53.5% | -0.79 | 75.80 | 72.35 | 79.25 | — |
| — | 6.30 | 10.70 | 8.50 | +0.21 | 53.6% | 545 | 53.6% | -0.80 | 79.70 | 75.90 | 83.50 | — |
| — | 6.25 | 9.50 | 7.88 | +0.19 | 53.7% | 550 | 53.7% | -0.82 | 84.00 | 80.20 | 87.80 | — |
| — | 5.00 | 9.20 | 7.10 | +0.18 | 53.8% | 555 | 53.8% | -0.83 | 88.50 | 84.85 | 92.15 | — |
| — | 4.40 | 7.00 | 5.70 | +0.16 | 54.0% | 560 | 54.0% | -0.85 | 93.20 | 89.80 | 96.60 | — |
| — | 3.90 | 8.00 | 5.95 | +0.15 | 54.1% | 565 | 54.1% | -0.86 | 97.75 | 95.50 | 100.00 | — |
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.