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 | |
| — | 90.25 | 96.85 | 93.55 | +0.92 | 57.4% | 375 | 57.4% | -0.08 | 3.80 | 2.25 | 5.35 | — |
| — | 85.80 | 92.05 | 88.92 | +0.91 | 57.3% | 380 | 57.3% | -0.09 | 3.66 | 2.32 | 5.00 | — |
| — | 81.45 | 87.70 | 84.58 | +0.89 | 57.1% | 385 | 57.1% | -0.11 | 4.33 | 3.05 | 5.60 | — |
| — | 77.20 | 83.55 | 80.38 | +0.88 | 57.0% | 390 | 57.0% | -0.12 | 5.10 | 3.70 | 6.50 | — |
| — | 73.05 | 78.65 | 75.85 | +0.86 | 56.9% | 395 | 56.9% | -0.14 | 5.85 | 3.30 | 8.40 | — |
| — | 69.00 | 75.40 | 72.20 | +0.84 | 56.9% | 400 | 56.9% | -0.16 | 6.05 | 4.90 | 7.20 | — |
| — | 65.05 | 70.70 | 67.88 | +0.83 | 56.8% | 405 | 56.8% | -0.18 | 8.25 | 5.65 | 10.85 | — |
| — | 61.20 | 66.85 | 64.03 | +0.81 | 56.7% | 410 | 56.7% | -0.20 | 8.35 | 6.80 | 9.90 | — |
| — | 57.45 | 64.00 | 60.73 | +0.78 | 56.7% | 415 | 56.7% | -0.22 | 9.82 | 7.90 | 11.75 | — |
| — | 53.85 | 60.20 | 57.02 | +0.76 | 56.7% | 420 | 56.7% | -0.24 | 11.20 | 9.30 | 13.10 | — |
| — | 51.75 | 56.35 | 54.05 | +0.74 | 56.6% | 425 | 56.6% | -0.26 | 13.60 | 10.85 | 16.35 | — |
| — | 46.50 | 54.00 | 50.25 | +0.72 | 56.6% | 430 | 56.6% | -0.28 | 14.60 | 13.50 | 15.70 | — |
| — | 43.45 | 49.65 | 46.55 | +0.69 | 56.6% | 435 | 56.6% | -0.31 | 16.93 | 14.35 | 19.50 | — |
| — | 41.45 | 45.50 | 43.48 | +0.67 | 56.6% | 440 | 56.6% | -0.33 | 19.07 | 16.25 | 21.90 | — |
| — | 37.50 | 43.15 | 40.33 | +0.64 | 56.7% | 445 | 56.7% | -0.36 | 20.75 | 19.30 | 22.20 | — |
| — | 34.70 | 40.35 | 37.52 | +0.62 | 56.7% | 450 | 56.7% | -0.38 | 23.12 | 21.75 | 24.50 | — |
| — | 31.90 | 37.85 | 34.88 | +0.59 | 56.7% | 455 | 56.7% | -0.41 | 25.70 | 22.80 | 28.60 | — |
| — | 29.35 | 35.35 | 32.35 | +0.57 | 56.7% | 460 | 56.7% | -0.44 | 28.38 | 25.65 | 31.10 | — |
| — | 27.15 | 32.95 | 30.05 | +0.54 | 56.8% | 465 | 56.8% | -0.46 | 30.35 | 27.80 | 32.90 | — |
| — | 24.75 | 30.70 | 27.73 | +0.51 | 56.8% | 470 | 56.8% | -0.49 | 33.48 | 30.50 | 36.45 | — |
| — | 22.60 | 28.60 | 25.60 | +0.49 | 56.9% | 475 | 56.9% | -0.51 | 36.25 | 33.50 | 39.00 | — |
| — | 20.60 | 26.60 | 23.60 | +0.46 | 56.9% | 480 | 56.9% | -0.54 | 39.52 | 36.65 | 42.40 | — |
| — | 18.75 | 24.75 | 21.75 | +0.44 | 57.0% | 485 | 57.0% | -0.56 | 42.88 | 40.20 | 45.55 | — |
| — | 17.05 | 23.00 | 20.02 | +0.41 | 57.0% | 490 | 57.0% | -0.59 | 45.80 | 42.95 | 48.65 | — |
| — | 15.45 | 21.40 | 18.43 | +0.39 | 57.1% | 495 | 57.1% | -0.61 | 48.73 | 46.35 | 51.10 | — |
| — | 16.00 | 19.00 | 17.50 | +0.37 | 57.2% | 500 | 57.2% | -0.64 | 52.48 | 49.85 | 55.10 | — |
| — | 14.50 | 18.45 | 16.48 | +0.35 | 57.3% | 505 | 57.3% | -0.66 | 56.33 | 53.45 | 59.20 | — |
| — | 11.35 | 17.20 | 14.28 | +0.32 | 57.3% | 510 | 57.3% | -0.68 | 60.08 | 57.20 | 62.95 | — |
| — | 10.15 | 16.00 | 13.07 | +0.30 | 57.4% | 515 | 57.4% | -0.70 | 63.60 | 60.15 | 67.05 | — |
| — | 10.15 | 14.95 | 12.55 | +0.29 | 57.5% | 520 | — | — | 66.83 | 64.35 | 69.30 | — |
| — | 7.95 | 13.00 | 10.47 | +0.25 | 57.6% | 530 | — | — | 74.90 | 71.40 | 78.40 | — |
| — | 6.45 | 12.15 | 9.30 | +0.23 | 57.7% | 535 | 57.7% | -0.78 | 79.17 | 75.85 | 82.50 | — |
| — | 6.90 | 11.40 | 9.15 | +0.22 | 57.8% | 540 | 57.8% | -0.79 | 83.30 | 79.85 | 86.75 | — |
| — | 4.90 | 10.70 | 7.80 | +0.20 | 57.9% | 545 | 57.9% | -0.81 | 87.70 | 84.40 | 91.00 | — |
| — | 5.50 | 10.05 | 7.78 | +0.18 | 58.0% | 550 | 58.0% | -0.82 | 91.90 | 88.45 | 95.35 | — |
| — | 3.90 | 9.10 | 6.50 | +0.17 | 58.0% | 555 | 58.0% | -0.84 | 96.47 | 93.20 | 99.75 | — |
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.