Spot 464.32
· 228 contratti su 4 scadenze
· fonte ibkr
· catturata 14/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.20 | 88.30 | 86.25 | +0.98 | 34.6% | 380 | 34.6% | -0.02 | — | — | 3.40 | — |
| — | 79.20 | 83.40 | 81.30 | +0.97 | 33.4% | 385 | 33.4% | -0.03 | 0.45 | 0.25 | 0.65 | — |
| — | 74.30 | 78.40 | 76.35 | +0.97 | 32.1% | 390 | 32.1% | -0.03 | — | — | 4.00 | — |
| — | 69.40 | 73.50 | 71.45 | +0.96 | 30.9% | 395 | 30.9% | -0.04 | — | — | 3.90 | — |
| — | 64.50 | 68.60 | 66.55 | +0.96 | 29.7% | 400 | 29.7% | -0.04 | — | — | 2.10 | — |
| — | 59.60 | 63.80 | 61.70 | +0.95 | 28.6% | 405 | 28.6% | -0.05 | — | — | 1.55 | — |
| — | 54.80 | 58.90 | 56.85 | +0.94 | 27.6% | 410 | 27.6% | -0.06 | — | — | 4.00 | — |
| — | 50.00 | 54.10 | 52.05 | +0.93 | 26.6% | 415 | 26.6% | -0.07 | — | — | 3.00 | — |
| — | 45.30 | 49.40 | 47.35 | +0.92 | 25.8% | 420 | 25.8% | -0.08 | 0.85 | 0.35 | 1.35 | — |
| — | 40.70 | 44.70 | 42.70 | — | — | 425 | 25.0% | -0.10 | 1.93 | 0.25 | 3.60 | — |
| — | 36.10 | 40.30 | 38.20 | +0.88 | 24.3% | 430 | 24.3% | -0.12 | 1.93 | 0.05 | 3.80 | — |
| — | 31.60 | 35.80 | 33.70 | +0.85 | 23.6% | 435 | 23.6% | -0.15 | 1.77 | 0.35 | 3.20 | — |
| — | 27.40 | 31.50 | 29.45 | +0.82 | 23.1% | 440 | 23.1% | -0.18 | 3.27 | 1.15 | 5.40 | — |
| — | 23.20 | 27.50 | 25.35 | +0.78 | 22.6% | 445 | 22.6% | -0.22 | 3.73 | 2.15 | 5.30 | — |
| — | 19.50 | 23.80 | 21.65 | +0.73 | 22.2% | 450 | 22.2% | -0.27 | 5.10 | 3.20 | 7.00 | — |
| — | 15.90 | 20.00 | 17.95 | +0.68 | 21.9% | 455 | 21.9% | -0.33 | 6.80 | 4.60 | 9.00 | — |
| — | 12.70 | 16.90 | 14.80 | +0.62 | 21.6% | 460 | 21.6% | -0.39 | 8.30 | 6.50 | 10.10 | — |
| — | 11.00 | 14.00 | 12.50 | +0.55 | 21.4% | 465 | 21.4% | -0.45 | 10.70 | 8.50 | 12.90 | — |
| — | 7.10 | 11.60 | 9.35 | +0.49 | 21.3% | 470 | 21.3% | -0.52 | 13.70 | 12.30 | 15.10 | — |
| — | 5.00 | 9.20 | 7.10 | +0.42 | 21.2% | 475 | 21.2% | -0.59 | 16.10 | 14.00 | 18.20 | — |
| — | 4.50 | 7.80 | 6.15 | +0.35 | 21.1% | 480 | 21.1% | -0.66 | 19.60 | 17.50 | 21.70 | — |
| — | 2.00 | 6.20 | 4.10 | +0.29 | 21.1% | 485 | 21.1% | -0.73 | 23.45 | 21.30 | 25.60 | — |
| — | 1.55 | 5.20 | 3.38 | +0.24 | 21.1% | 490 | 21.1% | -0.78 | 27.60 | 25.50 | 29.70 | — |
| — | 0.10 | 2.90 | 1.50 | +0.19 | 21.2% | 495 | 21.2% | -0.83 | 31.85 | 29.70 | 34.00 | — |
| — | — | 4.70 | — | +0.15 | 21.2% | 500 | 21.2% | -0.88 | 36.40 | 34.30 | 38.50 | — |
| — | — | 5.00 | — | +0.12 | 21.4% | 505 | 21.4% | -0.91 | 41.10 | 39.00 | 43.20 | — |
| — | — | 2.60 | — | +0.09 | 21.5% | 510 | 21.5% | -0.95 | 45.90 | 43.80 | 48.00 | — |
| — | — | 4.20 | — | +0.07 | 21.7% | 515 | 21.7% | -0.97 | 50.80 | 48.60 | 53.00 | — |
| — | — | 2.30 | — | +0.06 | 21.9% | 520 | 21.9% | -0.99 | 55.75 | 53.50 | 58.00 | — |
| — | — | 4.00 | — | +0.04 | 22.1% | 525 | 22.1% | -1.00 | 60.70 | 58.50 | 62.90 | — |
| — | — | 3.80 | — | +0.03 | 22.4% | 530 | 22.4% | -1.00 | 65.75 | 63.50 | 68.00 | — |
| — | — | 3.80 | — | +0.03 | 22.6% | 535 | 22.6% | -1.00 | 70.70 | 68.50 | 72.90 | — |
| — | — | 3.80 | — | +0.02 | 22.9% | 540 | 22.9% | -1.00 | 75.75 | 73.50 | 78.00 | — |
| — | — | 3.90 | — | +0.02 | 23.2% | 545 | 23.2% | -1.00 | 80.75 | 78.50 | 83.00 | — |
| — | 0.05 | 1.95 | 1.00 | +0.01 | 23.5% | 550 | 23.5% | -1.00 | 85.70 | 83.50 | 87.90 | — |
| — | 0.05 | 3.80 | 1.93 | +0.01 | 23.8% | 555 | 23.8% | -1.00 | 90.70 | 88.50 | 92.90 | — |
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.