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 | |
| — | 90.70 | 94.80 | 92.75 | — | — | 380 | — | — | 3.55 | 2.30 | 4.80 | — |
| — | 81.80 | 86.10 | 83.95 | +0.88 | 29.3% | 390 | 29.3% | -0.12 | 4.03 | 2.85 | 5.20 | — |
| — | 65.00 | 69.30 | 67.15 | +0.83 | 27.9% | 410 | 27.9% | -0.18 | 8.05 | 5.90 | 10.20 | — |
| — | 57.00 | 61.40 | 59.20 | +0.79 | 27.2% | 420 | 27.2% | -0.22 | 9.90 | 7.50 | 12.30 | — |
| — | 49.50 | 54.00 | 51.75 | +0.75 | 26.6% | 430 | 26.6% | -0.26 | 12.35 | 10.20 | 14.50 | — |
| — | 42.50 | 46.70 | 44.60 | +0.70 | 26.1% | 440 | 26.1% | -0.31 | 15.25 | 13.00 | 17.50 | — |
| — | 39.00 | 43.60 | 41.30 | +0.68 | 25.8% | 445 | 25.8% | -0.33 | 16.85 | 14.70 | 19.00 | — |
| — | 36.00 | 40.40 | 38.20 | +0.65 | 25.6% | 450 | 25.6% | -0.36 | 18.70 | 16.50 | 20.90 | — |
| — | 33.00 | 36.80 | 34.90 | +0.62 | 25.4% | 455 | 25.4% | -0.39 | 20.65 | 18.50 | 22.80 | — |
| — | 30.00 | 34.20 | 32.10 | +0.59 | 25.2% | 460 | 25.2% | -0.42 | 22.60 | 21.10 | 24.10 | — |
| — | 27.00 | 31.60 | 29.30 | +0.57 | 25.0% | 465 | 25.0% | -0.45 | 24.85 | 22.60 | 27.10 | — |
| — | 24.50 | 29.10 | 26.80 | +0.54 | 24.8% | 470 | 24.8% | -0.48 | 27.30 | 25.00 | 29.60 | — |
| — | 22.00 | 26.70 | 24.35 | +0.51 | 24.7% | 475 | 24.7% | -0.51 | 30.00 | 27.80 | 32.20 | — |
| — | 20.90 | 24.60 | 22.75 | +0.48 | 24.5% | 480 | 24.5% | -0.53 | 32.70 | 30.50 | 34.90 | — |
| — | 18.00 | 22.20 | 20.10 | +0.45 | 24.4% | 485 | 24.4% | -0.57 | 35.70 | 33.50 | 37.90 | — |
| — | 16.00 | 20.00 | 18.00 | +0.42 | 24.2% | 490 | 24.2% | -0.60 | 38.70 | 36.50 | 40.90 | — |
| — | 12.50 | 16.60 | 14.55 | +0.36 | 24.0% | 500 | 24.0% | -0.66 | 45.25 | 43.00 | 47.50 | — |
| — | 9.50 | 13.30 | 11.40 | +0.31 | 23.9% | 510 | 23.9% | -0.71 | 52.60 | 50.50 | 54.70 | — |
| — | 6.30 | 10.40 | 8.35 | +0.24 | 23.8% | 525 | 23.8% | -0.79 | 64.30 | 62.20 | 66.40 | — |
| 275 | 3.60 | 8.30 | 5.95 | +0.18 | 23.7% | 540 | 23.7% | -0.86 | 77.20 | 75.00 | 79.40 | — |
| — | 2.00 | 6.50 | 4.25 | +0.13 | 23.8% | 555 | 23.8% | -0.92 | 91.10 | 89.00 | 93.20 | — |
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.