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 | |
| — | 112.95 | 119.20 | 116.08 | +0.87 | 52.2% | 360 | 52.2% | -0.13 | 9.07 | 8.40 | 9.75 | — |
| — | 104.95 | 111.55 | 108.25 | +0.85 | 51.8% | 370 | 51.8% | -0.15 | 10.47 | 10.00 | 10.95 | — |
| — | 97.30 | 103.65 | 100.47 | +0.83 | 51.4% | 380 | 51.4% | -0.18 | 13.30 | 12.35 | 14.25 | — |
| — | 89.85 | 95.85 | 92.85 | +0.80 | 51.1% | 390 | 51.1% | -0.20 | 16.15 | 14.55 | 17.75 | — |
| — | 82.75 | 88.75 | 85.75 | +0.77 | 50.9% | 400 | 50.9% | -0.23 | 19.02 | 17.65 | 20.40 | — |
| — | 77.25 | 81.45 | 79.35 | +0.74 | 50.7% | 410 | 50.7% | -0.26 | 22.35 | 20.70 | 24.00 | — |
| — | 70.30 | 74.75 | 72.53 | +0.71 | 50.5% | 420 | 50.5% | -0.29 | 25.45 | 22.60 | 28.30 | — |
| — | 63.65 | 68.60 | 66.12 | +0.68 | 50.4% | 430 | 50.4% | -0.32 | 29.43 | 26.50 | 32.35 | — |
| — | 57.70 | 63.75 | 60.73 | +0.65 | 50.3% | 440 | 50.3% | -0.36 | 33.77 | 30.85 | 36.70 | — |
| — | 55.70 | 57.30 | 56.50 | +0.61 | 50.2% | 450 | 50.2% | -0.39 | 37.85 | 35.70 | 40.00 | — |
| — | 48.90 | 53.00 | 50.95 | +0.58 | 50.2% | 460 | 50.2% | -0.42 | 43.62 | 40.80 | 46.45 | — |
| — | 43.35 | 48.95 | 46.15 | +0.55 | 50.2% | 470 | 50.2% | -0.46 | 49.08 | 46.35 | 51.80 | — |
| — | 39.15 | 44.70 | 41.92 | +0.51 | 50.3% | 480 | 50.3% | -0.49 | 54.85 | 52.20 | 57.50 | — |
| — | 35.30 | 39.85 | 37.58 | +0.48 | 50.3% | 490 | 50.3% | -0.52 | 61.05 | 58.50 | 63.60 | — |
| — | 32.95 | 36.60 | 34.77 | +0.45 | 50.4% | 500 | 50.4% | -0.56 | 66.15 | 64.85 | 67.45 | — |
| — | 28.10 | 33.65 | 30.88 | +0.42 | 50.5% | 510 | 50.5% | -0.59 | 73.95 | 71.25 | 76.65 | — |
| — | 25.30 | 30.90 | 28.10 | +0.39 | 50.7% | 520 | 50.7% | -0.62 | 79.97 | 76.75 | 83.20 | — |
| — | 21.95 | 27.15 | 24.55 | +0.37 | 50.8% | 530 | 50.8% | -0.65 | 87.58 | 84.85 | 90.30 | — |
| — | 20.20 | 25.70 | 22.95 | +0.34 | 51.0% | 540 | 51.0% | -0.67 | 94.55 | 91.00 | 98.10 | — |
| — | 20.15 | 23.50 | 21.82 | +0.31 | 51.1% | 550 | 51.1% | -0.70 | 102.88 | 100.15 | 105.60 | — |
| — | 16.00 | 20.10 | 18.05 | +0.29 | 51.3% | 560 | 51.3% | -0.72 | 110.92 | 107.70 | 114.15 | — |
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.