Spot 464.52
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.35 | 92.70 | 89.53 | +0.98 | 64.1% | 375 | 64.1% | -0.02 | 0.93 | 0.16 | 1.70 | — |
| — | 81.45 | 88.90 | 85.17 | +0.98 | 63.0% | 380 | 63.0% | -0.02 | 0.58 | 0.27 | 0.89 | — |
| — | 76.60 | 84.00 | 80.30 | +0.97 | 62.0% | 385 | 62.0% | -0.03 | 1.08 | 0.41 | 1.75 | — |
| — | 71.75 | 78.15 | 74.95 | +0.96 | 61.0% | 390 | 61.0% | -0.04 | 0.76 | 0.53 | 0.98 | — |
| — | 66.95 | 74.55 | 70.75 | +0.96 | 60.2% | 395 | 60.2% | -0.04 | 1.02 | 0.54 | 1.51 | — |
| — | 62.20 | 69.00 | 65.60 | +0.94 | 59.4% | 400 | 59.4% | -0.06 | 1.29 | 0.64 | 1.95 | — |
| — | 57.45 | 64.65 | 61.05 | +0.93 | 58.7% | 405 | 58.7% | -0.07 | 1.60 | 0.81 | 2.40 | — |
| — | 52.90 | 59.50 | 56.20 | +0.91 | 58.0% | 410 | 58.0% | -0.09 | 1.94 | 1.73 | 2.15 | — |
| — | 48.45 | 54.75 | 51.60 | +0.89 | 57.5% | 415 | 57.5% | -0.11 | 2.46 | 0.92 | 4.00 | — |
| — | 43.85 | 50.30 | 47.08 | +0.87 | 57.0% | 420 | 57.0% | -0.13 | 2.81 | 1.73 | 3.90 | — |
| — | 39.90 | 46.15 | 43.02 | +0.84 | 56.5% | 425 | 56.5% | -0.16 | 4.25 | 3.50 | 5.00 | — |
| — | 35.60 | 41.65 | 38.62 | +0.81 | 56.2% | 430 | 56.2% | -0.19 | 5.25 | 4.20 | 6.30 | — |
| — | 31.75 | 38.50 | 35.12 | +0.78 | 55.9% | 435 | 55.9% | -0.22 | 5.38 | 3.80 | 6.95 | — |
| — | 28.00 | 33.55 | 30.77 | +0.74 | 55.7% | 440 | 55.7% | -0.26 | 7.40 | 6.75 | 8.05 | — |
| — | 24.70 | 30.25 | 27.48 | +0.70 | 55.5% | 445 | 55.5% | -0.30 | 8.60 | 8.20 | 9.00 | — |
| — | 24.00 | 27.15 | 25.57 | +0.66 | 55.4% | 450 | 55.4% | -0.34 | 11.43 | 9.00 | 13.85 | — |
| — | 18.55 | 24.25 | 21.40 | — | — | 455 | 55.4% | -0.39 | 13.57 | 10.60 | 16.55 | — |
| — | 17.80 | 20.85 | 19.32 | +0.56 | 55.3% | 460 | 55.3% | -0.44 | 15.15 | 13.55 | 16.75 | — |
| 309 | 15.70 | 17.50 | 16.60 | +0.52 | 55.4% | 465 | 55.4% | -0.48 | 18.27 | 16.05 | 20.50 | 138 |
| 100 | 13.00 | 16.35 | 14.68 | +0.47 | 55.4% | 470 | 55.4% | -0.53 | 19.65 | 18.40 | 20.90 | 344 |
| 62 | 11.70 | 14.40 | 13.05 | +0.43 | 55.6% | 475 | 55.6% | -0.57 | 23.07 | 21.45 | 24.70 | 93 |
| 0 | 8.55 | 13.40 | 10.97 | +0.40 | 55.6% | 477.5 | 55.6% | -0.60 | 25.07 | 23.10 | 27.05 | 1 |
| 51 | 7.70 | 11.95 | 9.82 | +0.38 | 55.7% | 480 | 55.7% | -0.62 | 26.30 | 24.75 | 27.85 | 107 |
| 5 | 6.90 | 12.35 | 9.62 | +0.36 | 55.8% | 482.5 | 55.8% | -0.64 | 29.15 | 26.45 | 31.85 | 1 |
| 34 | 7.80 | 11.00 | 9.40 | +0.34 | 55.9% | 485 | 55.9% | -0.66 | 30.23 | 26.85 | 33.60 | 33 |
| 2 | 5.45 | 10.90 | 8.18 | +0.32 | 56.0% | 487.5 | 56.0% | -0.68 | 32.70 | 30.00 | 35.40 | 2 |
| 254 | 7.00 | 9.60 | 8.30 | +0.30 | 56.1% | 490 | 56.1% | -0.70 | 34.30 | 31.35 | 37.25 | — |
| — | 4.90 | 8.65 | 6.78 | +0.28 | 56.2% | 492.5 | 56.2% | -0.72 | 36.48 | 33.80 | 39.15 | — |
| — | 5.50 | 8.50 | 7.00 | +0.27 | 56.3% | 495 | 56.3% | -0.74 | 36.50 | 34.40 | 38.60 | — |
| — | 5.55 | 7.00 | 6.28 | +0.25 | 56.5% | 497.5 | 56.5% | -0.75 | 40.33 | 37.75 | 42.90 | — |
| — | 4.80 | 6.00 | 5.40 | — | — | 500 | 56.6% | -0.77 | 41.08 | 39.35 | 42.80 | — |
| — | 2.70 | 7.55 | 5.12 | +0.20 | 56.9% | 505 | 56.9% | -0.80 | 45.85 | 42.70 | 49.00 | — |
| — | 2.02 | 7.35 | 4.68 | +0.19 | 57.0% | 507.5 | 57.0% | -0.81 | 47.98 | 44.80 | 51.15 | — |
| — | 3.60 | 6.20 | 4.90 | — | — | 510 | 57.2% | -0.83 | 50.33 | 47.30 | 53.35 | — |
| — | 2.41 | 7.05 | 4.73 | +0.16 | 57.3% | 512.5 | 57.3% | -0.84 | 52.38 | 49.25 | 55.50 | — |
| — | 2.90 | 3.80 | 3.35 | +0.15 | 57.5% | 515 | 57.5% | -0.85 | 54.70 | 51.70 | 57.70 | — |
| — | 1.44 | 6.40 | 3.92 | +0.14 | 57.7% | 517.5 | 57.7% | -0.86 | 56.85 | 53.80 | 59.90 | — |
| — | 2.01 | 4.05 | 3.03 | +0.13 | 57.9% | 520 | 57.9% | -0.88 | 58.75 | 55.35 | 62.15 | — |
| — | 1.20 | 5.50 | 3.35 | +0.12 | 58.0% | 522.5 | 58.0% | -0.88 | 61.23 | 58.05 | 64.40 | — |
| — | 1.86 | 3.45 | 2.65 | +0.10 | 58.4% | 527.5 | 58.4% | -0.90 | 65.67 | 62.35 | 69.00 | — |
| — | 1.49 | 3.45 | 2.47 | +0.10 | 58.6% | 530 | 58.6% | -0.91 | 68.00 | 64.70 | 71.30 | — |
| — | 0.85 | 2.19 | 1.52 | +0.08 | 59.0% | 535 | 59.0% | -0.92 | 72.70 | 69.35 | 76.05 | — |
| — | 1.13 | 1.99 | 1.56 | +0.07 | 59.4% | 540 | 59.4% | -0.94 | 77.47 | 74.15 | 80.80 | — |
| — | 0.42 | 2.34 | 1.38 | +0.06 | 59.8% | 545 | 59.8% | -0.95 | 82.40 | 79.25 | 85.55 | — |
| — | 0.35 | 2.65 | 1.50 | +0.05 | 60.2% | 550 | 60.2% | -0.96 | 87.25 | 84.10 | 90.40 | — |
| — | 0.42 | 2.29 | 1.35 | +0.04 | 60.7% | 555 | 60.7% | -0.96 | 91.78 | 88.30 | 95.25 | — |
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.