Spot 474.44
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.10 | 101.85 | 97.97 | +0.94 | 55.4% | 380 | 55.4% | -0.06 | 2.35 | 1.94 | 2.75 | — |
| — | 89.50 | 97.25 | 93.38 | +0.93 | 55.0% | 385 | 55.0% | -0.07 | 2.88 | 2.40 | 3.35 | — |
| — | 85.00 | 92.55 | 88.78 | +0.91 | 54.8% | 390 | 54.8% | -0.09 | 3.17 | 2.70 | 3.65 | — |
| — | 80.55 | 87.95 | 84.25 | +0.90 | 54.5% | 395 | 54.5% | -0.10 | 3.95 | 3.05 | 4.85 | — |
| — | 76.15 | 84.10 | 80.12 | +0.89 | 54.3% | 400 | 54.3% | -0.11 | 4.80 | 4.25 | 5.35 | — |
| — | 71.95 | 79.75 | 75.85 | +0.87 | 54.2% | 405 | 54.2% | -0.13 | 5.40 | 3.05 | 7.75 | — |
| — | 67.75 | 74.80 | 71.28 | +0.85 | 54.0% | 410 | 54.0% | -0.14 | 5.10 | 3.20 | 7.00 | — |
| — | 59.50 | 67.85 | 63.67 | +0.82 | 53.8% | 420 | 53.8% | -0.18 | 7.95 | 7.55 | 8.35 | — |
| — | 55.90 | 63.90 | 59.90 | +0.79 | 53.7% | 425 | 53.7% | -0.20 | 9.10 | 6.40 | 11.80 | — |
| — | 51.95 | 60.30 | 56.12 | +0.77 | 53.7% | 430 | 53.7% | -0.23 | 10.47 | 9.55 | 11.40 | — |
| — | 50.15 | 56.85 | 53.50 | +0.75 | 53.6% | 435 | 53.6% | -0.25 | 11.68 | 9.30 | 14.05 | — |
| — | 45.05 | 53.45 | 49.25 | +0.73 | 53.6% | 440 | 53.6% | -0.28 | 12.68 | 10.75 | 14.60 | — |
| — | 43.30 | 48.50 | 45.90 | +0.70 | 53.6% | 445 | 53.6% | -0.30 | 14.85 | 12.45 | 17.25 | — |
| — | 40.10 | 45.05 | 42.58 | +0.67 | 53.5% | 450 | 53.5% | -0.33 | 17.32 | 16.55 | 18.10 | — |
| — | 37.05 | 41.35 | 39.20 | +0.65 | 53.5% | 455 | 53.5% | -0.35 | 18.80 | 15.80 | 21.80 | — |
| — | 34.10 | 39.90 | 37.00 | +0.62 | 53.5% | 460 | 53.5% | -0.38 | 21.02 | 18.00 | 24.05 | — |
| — | 31.20 | 35.70 | 33.45 | +0.59 | 53.6% | 465 | 53.6% | -0.41 | 24.12 | 21.85 | 26.40 | — |
| — | 28.60 | 32.95 | 30.77 | +0.56 | 53.6% | 470 | 53.6% | -0.44 | 26.00 | 23.20 | 28.80 | — |
| — | 28.60 | 30.80 | 29.70 | +0.54 | 53.6% | 475 | 53.6% | -0.47 | 28.45 | 25.60 | 31.30 | — |
| — | 23.95 | 27.70 | 25.82 | +0.51 | 53.6% | 480 | 53.6% | -0.49 | 31.65 | 29.35 | 33.95 | — |
| — | 21.85 | 27.40 | 24.62 | +0.48 | 53.7% | 485 | 53.7% | -0.52 | 34.70 | 32.70 | 36.70 | — |
| — | 19.80 | 24.60 | 22.20 | +0.46 | 53.7% | 490 | 53.7% | -0.55 | 37.27 | 34.95 | 39.60 | — |
| — | 17.95 | 21.90 | 19.93 | +0.43 | 53.7% | 495 | 53.7% | -0.57 | 40.15 | 37.65 | 42.65 | — |
| — | 16.15 | 20.25 | 18.20 | +0.41 | 53.8% | 500 | 53.8% | -0.60 | 43.92 | 42.10 | 45.75 | — |
| — | 14.50 | 18.50 | 16.50 | +0.38 | 53.8% | 505 | 53.8% | -0.63 | 47.12 | 45.15 | 49.10 | — |
| — | 12.95 | 18.50 | 15.72 | +0.36 | 53.9% | 510 | 53.9% | -0.65 | 50.85 | 48.75 | 52.95 | — |
| — | 12.10 | 17.05 | 14.57 | +0.33 | 53.9% | 515 | 53.9% | -0.67 | 53.85 | 51.50 | 56.20 | — |
| — | 11.05 | 14.05 | 12.55 | +0.31 | 54.0% | 520 | 54.0% | -0.70 | 57.98 | 56.05 | 59.90 | — |
| — | 11.15 | 13.10 | 12.12 | +0.29 | 54.0% | 525 | 54.0% | -0.72 | 61.17 | 57.00 | 65.35 | — |
| — | 5.20 | 10.80 | 8.00 | +0.22 | 54.2% | 545 | 54.2% | -0.79 | 78.00 | 74.95 | 81.05 | — |
| — | 6.35 | 7.85 | 7.10 | +0.20 | 54.3% | 550 | 54.3% | -0.81 | 81.40 | 77.45 | 85.35 | — |
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.