Spot 474.05
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.05 | 102.00 | 100.03 | +0.89 | 67.5% | 380 | 67.5% | -0.11 | 5.55 | 4.25 | 6.85 | — |
| — | 93.75 | 97.50 | 95.62 | +0.88 | 67.1% | 385 | 67.1% | -0.12 | 5.58 | 4.20 | 6.95 | — |
| — | 89.05 | 93.50 | 91.28 | +0.87 | 66.8% | 390 | 66.8% | -0.13 | 6.50 | 4.85 | 8.15 | — |
| — | 84.90 | 89.50 | 87.20 | +0.86 | 66.5% | 395 | 66.5% | -0.14 | 7.65 | 6.50 | 8.80 | — |
| — | 80.65 | 85.30 | 82.97 | +0.84 | 66.2% | 400 | 66.2% | -0.16 | 8.62 | 7.40 | 9.85 | 19 |
| 0 | 77.05 | 81.50 | 79.28 | +0.82 | 65.9% | 405 | 65.9% | -0.17 | 9.62 | 8.40 | 10.85 | 13 |
| 0 | 73.15 | 77.50 | 75.33 | +0.81 | 65.6% | 410 | 65.6% | -0.19 | 10.70 | 9.40 | 12.00 | 15 |
| 0 | 65.65 | 69.15 | 67.40 | +0.77 | 65.1% | 420 | 65.1% | -0.23 | 13.10 | 11.80 | 14.40 | 3 |
| 0 | 62.10 | 65.60 | 63.85 | +0.75 | 64.8% | 425 | 64.8% | -0.25 | 14.55 | 13.35 | 15.75 | 4 |
| — | 58.70 | 62.50 | 60.60 | +0.73 | 64.6% | 430 | 64.6% | -0.27 | 15.85 | 14.50 | 17.20 | — |
| — | 55.25 | 58.75 | 57.00 | +0.71 | 64.4% | 435 | 64.4% | -0.29 | 17.68 | 16.30 | 19.05 | — |
| — | 52.60 | 55.35 | 53.98 | +0.70 | 64.3% | 440 | 64.3% | -0.31 | 19.05 | 17.45 | 20.65 | — |
| — | 48.85 | 52.40 | 50.62 | +0.67 | 64.1% | 445 | 64.1% | -0.33 | 21.10 | 19.65 | 22.55 | — |
| — | 45.65 | 49.85 | 47.75 | +0.65 | 64.0% | 450 | 64.0% | -0.35 | 23.15 | 21.75 | 24.55 | — |
| — | 42.85 | 45.95 | 44.40 | +0.63 | 63.8% | 455 | 63.8% | -0.38 | 25.05 | 23.60 | 26.50 | — |
| — | 40.15 | 43.40 | 41.77 | +0.60 | 63.7% | 460 | 63.7% | -0.40 | 27.43 | 26.05 | 28.80 | — |
| — | 37.45 | 40.70 | 39.08 | +0.58 | 63.6% | 465 | 63.6% | -0.42 | 29.65 | 28.25 | 31.05 | — |
| — | 35.10 | 38.60 | 36.85 | +0.55 | 63.5% | 470 | 63.5% | -0.45 | 32.17 | 30.25 | 34.10 | — |
| — | 32.65 | 35.85 | 34.25 | +0.53 | 63.4% | 475 | 63.4% | -0.47 | 34.77 | 32.70 | 36.85 | — |
| — | 30.20 | 33.25 | 31.73 | +0.51 | 63.4% | 480 | 63.4% | -0.50 | 36.95 | 35.20 | 38.70 | — |
| — | 28.15 | 30.90 | 29.52 | +0.48 | 63.3% | 485 | 63.3% | -0.52 | 40.02 | 38.55 | 41.50 | — |
| — | 25.85 | 29.00 | 27.43 | +0.46 | 63.3% | 490 | 63.3% | -0.54 | 43.08 | 41.05 | 45.10 | — |
| — | 23.90 | 27.45 | 25.68 | +0.44 | 63.3% | 495 | 63.3% | -0.56 | 45.90 | 44.30 | 47.50 | — |
| — | 22.00 | 25.25 | 23.62 | +0.42 | 63.3% | 500 | 63.3% | -0.59 | 49.10 | 46.95 | 51.25 | — |
| — | 20.50 | 23.05 | 21.77 | +0.39 | 63.2% | 505 | 63.2% | -0.61 | 52.38 | 50.95 | 53.80 | — |
| — | 18.60 | 21.40 | 20.00 | +0.38 | 63.2% | 510 | 63.2% | -0.63 | 55.55 | 53.85 | 57.25 | — |
| — | 17.05 | 19.75 | 18.40 | +0.35 | 63.3% | 515 | 63.3% | -0.65 | 58.80 | 57.15 | 60.45 | — |
| — | 15.65 | 18.65 | 17.15 | +0.33 | 63.3% | 520 | 63.3% | -0.67 | 62.55 | 60.90 | 64.20 | — |
| — | 14.20 | 17.00 | 15.60 | +0.32 | 63.3% | 525 | 63.3% | -0.69 | 66.12 | 64.35 | 67.90 | — |
| — | 9.50 | 13.05 | 11.28 | +0.24 | 63.5% | 545 | 63.5% | -0.76 | 81.65 | 79.90 | 83.40 | — |
| — | 8.85 | 11.20 | 10.03 | +0.23 | 63.5% | 550 | 63.5% | -0.78 | 85.75 | 84.00 | 87.50 | — |
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.