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 | |
| — | 82.50 | 86.60 | 84.55 | +1.00 | 39.0% | 380 | 39.0% | -0.00 | — | — | 3.80 | — |
| — | 77.50 | 81.70 | 79.60 | +1.00 | 38.1% | 385 | 38.1% | -0.00 | — | — | 3.60 | — |
| — | 72.50 | 76.60 | 74.55 | +1.00 | 37.4% | 390 | 37.4% | -0.00 | — | — | 3.80 | — |
| — | 67.50 | 71.60 | 69.55 | +1.00 | 36.7% | 395 | 36.7% | -0.00 | — | — | 3.60 | — |
| — | 62.50 | 66.60 | 64.55 | +1.00 | 36.0% | 400 | 36.0% | -0.00 | — | — | 3.60 | — |
| — | 57.50 | 61.70 | 59.60 | +1.00 | 35.5% | 405 | 35.5% | -0.00 | — | — | 3.80 | — |
| — | 52.50 | 56.70 | 54.60 | +1.00 | 35.0% | 410 | 35.0% | -0.00 | — | — | 3.80 | — |
| — | 47.60 | 51.70 | 49.65 | — | — | 415 | 34.5% | -0.00 | — | — | 1.00 | — |
| — | 42.60 | 46.70 | 44.65 | +1.00 | 34.1% | 420 | 34.1% | -0.00 | — | — | 3.80 | — |
| — | 37.60 | 41.70 | 39.65 | — | — | 425 | — | — | — | — | 1.00 | — |
| — | 32.60 | 36.80 | 34.70 | +0.98 | 33.3% | 430 | — | — | — | — | 3.60 | — |
| — | 27.70 | 31.90 | 29.80 | +0.97 | 32.9% | 435 | — | — | — | — | 3.60 | — |
| — | 22.80 | 27.00 | 24.90 | +0.96 | 32.3% | 440 | 32.3% | -0.04 | — | — | 1.30 | — |
| — | 18.00 | 22.10 | 20.05 | — | — | 445 | 31.6% | -0.07 | — | — | 0.70 | — |
| — | 13.20 | 17.60 | 15.40 | +0.88 | 30.7% | 450 | 30.7% | -0.12 | 2.30 | 0.50 | 4.10 | — |
| — | 9.00 | 13.20 | 11.10 | +0.81 | 29.8% | 455 | 29.8% | -0.20 | — | — | 4.10 | — |
| — | 5.00 | 9.50 | 7.25 | +0.69 | 29.1% | 460 | — | — | 2.55 | 1.00 | 4.10 | — |
| — | 2.00 | 5.60 | 3.80 | +0.55 | 28.6% | 465 | 28.6% | -0.45 | 4.78 | 2.55 | 7.00 | — |
| — | 0.95 | 3.30 | 2.12 | +0.41 | 28.6% | 470 | 28.6% | -0.59 | 8.00 | 6.10 | 9.90 | — |
| — | 0.25 | 4.00 | 2.12 | +0.29 | 29.2% | 475 | — | — | 12.70 | 11.40 | 14.00 | — |
| — | 0.10 | 3.30 | 1.70 | — | — | 480 | 30.3% | -0.80 | 16.25 | 14.20 | 18.30 | — |
| — | 0.25 | 3.10 | 1.68 | +0.14 | 31.9% | 485 | 31.9% | -0.86 | 20.95 | 18.90 | 23.00 | — |
| — | 0.10 | 1.75 | 0.93 | +0.10 | 33.4% | 490 | 33.4% | -0.91 | 25.85 | 23.80 | 27.90 | — |
| — | — | 3.60 | — | +0.07 | 35.0% | 495 | 35.0% | -0.94 | 30.85 | 28.80 | 32.90 | — |
| — | — | 3.40 | — | +0.05 | 36.5% | 500 | 36.5% | -0.97 | 35.80 | 33.60 | 38.00 | — |
| — | — | 4.50 | — | +0.03 | 38.0% | 505 | 38.0% | -0.98 | 40.75 | 38.70 | 42.80 | — |
| — | — | 1.00 | — | +0.02 | 39.2% | 510 | 39.2% | -0.99 | 45.75 | 43.70 | 47.80 | — |
| — | — | 0.30 | — | +0.01 | 40.4% | 515 | 40.4% | -1.00 | 50.75 | 48.70 | 52.80 | — |
| — | — | 2.50 | — | +0.01 | 41.4% | 520 | 41.4% | -1.00 | 55.85 | 53.90 | 57.80 | — |
| — | — | 5.00 | — | +0.00 | 42.5% | 525 | 42.5% | -1.00 | 60.70 | 58.60 | 62.80 | — |
| — | — | 0.05 | — | +0.00 | 43.4% | 530 | 43.4% | -1.00 | 65.75 | 63.50 | 68.00 | — |
| — | — | 5.00 | — | +0.00 | 44.4% | 535 | 44.4% | -1.00 | 70.65 | 68.60 | 72.70 | — |
| — | — | 0.95 | — | +0.00 | 45.3% | 540 | 45.3% | -1.00 | 75.80 | 73.90 | 77.70 | — |
| — | — | 3.90 | — | +0.00 | 46.2% | 545 | 46.2% | -1.00 | 80.65 | 78.60 | 82.70 | — |
| — | — | 3.80 | — | +0.00 | 47.2% | 550 | 47.2% | -1.00 | 85.70 | 83.50 | 87.90 | — |
| — | — | 3.90 | — | +0.00 | 48.0% | 555 | 48.0% | -1.00 | 90.65 | 88.60 | 92.70 | — |
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.