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 | |
| 14 | 136.25 | 139.95 | 138.10 | +0.80 | 65.1% | 370 | 65.1% | -0.21 | 28.10 | 26.50 | 29.70 | 241 |
| 26 | 129.35 | 133.15 | 131.25 | +0.78 | 65.0% | 380 | 65.0% | -0.22 | 31.82 | 30.65 | 33.00 | 437 |
| 61 | 123.10 | 126.90 | 125.00 | +0.76 | 64.9% | 390 | 64.9% | -0.24 | 35.12 | 33.60 | 36.65 | 176 |
| 239 | 117.25 | 120.95 | 119.10 | +0.74 | 64.9% | 400 | 64.9% | -0.26 | 39.17 | 37.90 | 40.45 | 912 |
| — | 112.25 | 115.20 | 113.72 | +0.72 | 64.8% | 410 | 64.8% | -0.28 | 43.05 | 41.45 | 44.65 | — |
| — | 106.90 | 109.55 | 108.22 | +0.70 | 64.8% | 420 | 64.8% | -0.30 | 47.62 | 46.35 | 48.90 | — |
| — | 101.55 | 104.15 | 102.85 | +0.68 | 64.8% | 430 | 64.8% | -0.32 | 52.08 | 50.75 | 53.40 | — |
| — | 95.80 | 99.25 | 97.53 | +0.66 | 64.7% | 440 | 64.7% | -0.34 | 56.73 | 55.30 | 58.15 | — |
| — | 91.05 | 94.40 | 92.72 | +0.64 | 64.7% | 450 | 64.7% | -0.36 | 61.67 | 60.10 | 63.25 | — |
| — | 85.55 | 89.45 | 87.50 | +0.62 | 64.7% | 460 | 64.7% | -0.38 | 66.75 | 65.25 | 68.25 | — |
| — | 81.50 | 85.00 | 83.25 | +0.60 | 64.6% | 470 | 64.6% | -0.40 | 72.15 | 70.55 | 73.75 | — |
| — | 78.00 | 80.75 | 79.38 | +0.58 | 64.6% | 480 | 64.6% | -0.42 | 77.80 | 76.20 | 79.40 | — |
| — | 73.40 | 76.65 | 75.03 | +0.57 | 64.6% | 490 | 64.6% | -0.44 | 83.58 | 82.00 | 85.15 | — |
| — | 69.35 | 72.55 | 70.95 | +0.55 | 64.6% | 500 | 64.6% | -0.46 | 89.47 | 87.80 | 91.15 | — |
| — | 66.25 | 69.30 | 67.78 | +0.53 | 64.6% | 510 | 64.6% | -0.48 | 95.70 | 94.10 | 97.30 | — |
| — | 62.45 | 65.60 | 64.03 | +0.51 | 64.5% | 520 | 64.5% | -0.50 | 102.10 | 100.45 | 103.75 | — |
| — | 59.40 | 62.20 | 60.80 | +0.49 | 64.5% | 530 | 64.5% | -0.52 | 108.55 | 106.80 | 110.30 | — |
| — | 55.60 | 59.15 | 57.38 | +0.47 | 64.5% | 540 | 64.5% | -0.54 | 115.33 | 113.60 | 117.05 | — |
| — | 52.80 | 55.90 | 54.35 | +0.46 | 64.5% | 550 | 64.5% | -0.55 | 122.22 | 120.50 | 123.95 | — |
| — | 50.10 | 53.20 | 51.65 | +0.44 | 64.5% | 560 | 64.5% | -0.57 | 129.22 | 127.50 | 130.95 | — |
| — | 46.95 | 50.45 | 48.70 | +0.42 | 64.4% | 570 | 64.4% | -0.59 | 136.45 | 134.55 | 138.35 | — |
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.