Spot 462.79
· 228 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 04:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 82.40 | 86.40 | 84.40 | +0.98 | 34.6% | 380 | 34.6% | -0.02 | — | — | 3.60 | — |
| — | 77.50 | 81.40 | 79.45 | +0.98 | 33.4% | 385 | 33.4% | -0.02 | 0.45 | 0.25 | 0.65 | — |
| — | 72.50 | 76.50 | 74.50 | +0.97 | 32.3% | 390 | 32.3% | -0.03 | — | — | 3.60 | — |
| — | 67.60 | 71.60 | 69.60 | +0.97 | 31.1% | 395 | 31.1% | -0.03 | — | — | 3.70 | — |
| — | 62.70 | 66.70 | 64.70 | +0.96 | 30.1% | 400 | 30.1% | -0.04 | — | — | 1.00 | — |
| — | 57.80 | 61.80 | 59.80 | +0.95 | 29.1% | 405 | 29.1% | -0.05 | — | — | 1.00 | — |
| — | 53.00 | 57.00 | 55.00 | +0.94 | 28.1% | 410 | 28.1% | -0.06 | — | — | 3.80 | — |
| — | 48.20 | 52.20 | 50.20 | +0.93 | 27.2% | 415 | 27.2% | -0.07 | 1.62 | 0.25 | 3.00 | — |
| — | 43.50 | 47.50 | 45.50 | +0.91 | 26.4% | 420 | 26.4% | -0.09 | — | — | 1.55 | — |
| — | 38.80 | 42.80 | 40.80 | +0.89 | 25.7% | 425 | 25.7% | -0.11 | 1.10 | 0.25 | 1.95 | — |
| — | 34.40 | 38.30 | 36.35 | +0.86 | 25.0% | 430 | 25.0% | -0.14 | 2.38 | 0.25 | 4.50 | — |
| — | 29.90 | 33.90 | 31.90 | +0.83 | 24.4% | 435 | 24.4% | -0.17 | 3.05 | 1.30 | 4.80 | — |
| — | 25.70 | 29.60 | 27.65 | +0.79 | 23.9% | 440 | 23.9% | -0.21 | 3.38 | 1.25 | 5.50 | — |
| — | 21.80 | 25.70 | 23.75 | +0.75 | 23.5% | 445 | 23.5% | -0.25 | 4.15 | 2.30 | 6.00 | — |
| — | 18.10 | 22.00 | 20.05 | +0.69 | 23.1% | 450 | 23.1% | -0.31 | 5.75 | 3.60 | 7.90 | — |
| — | 14.60 | 18.70 | 16.65 | +0.63 | 22.7% | 455 | 22.7% | -0.37 | 7.45 | 5.30 | 9.60 | — |
| — | 11.70 | 15.50 | 13.60 | +0.57 | 22.5% | 460 | 22.5% | -0.43 | 9.55 | 7.40 | 11.70 | — |
| — | 10.00 | 13.00 | 11.50 | +0.51 | 22.3% | 465 | 22.3% | -0.50 | 12.05 | 9.90 | 14.20 | — |
| — | 6.90 | 11.10 | 9.00 | +0.44 | 22.1% | 470 | 22.1% | -0.57 | 14.40 | 12.80 | 16.00 | — |
| — | 6.50 | 7.80 | 7.15 | +0.38 | 22.0% | 475 | 22.0% | -0.63 | 18.15 | 16.00 | 20.30 | — |
| — | 4.50 | 7.70 | 6.10 | +0.32 | 22.0% | 480 | 22.0% | -0.70 | 21.65 | 19.50 | 23.80 | — |
| — | 2.30 | 6.50 | 4.40 | +0.26 | 21.9% | 485 | 21.9% | -0.76 | 25.30 | 23.30 | 27.30 | — |
| — | 1.20 | 5.50 | 3.35 | +0.21 | 22.0% | 490 | 22.0% | -0.81 | 29.35 | 27.40 | 31.30 | — |
| — | 0.55 | 4.70 | 2.62 | +0.17 | 22.0% | 495 | 22.0% | -0.86 | 33.65 | 31.70 | 35.60 | — |
| — | — | 3.50 | — | +0.13 | 22.1% | 500 | 22.1% | -0.90 | 38.20 | 36.30 | 40.10 | — |
| — | — | 3.10 | — | +0.10 | 22.2% | 505 | 22.2% | -0.93 | 42.85 | 40.90 | 44.80 | — |
| — | — | 4.00 | — | +0.08 | 22.4% | 510 | 22.4% | -0.95 | 47.60 | 45.70 | 49.50 | — |
| — | — | 2.25 | — | +0.06 | 22.6% | 515 | 22.6% | -0.98 | 52.50 | 50.50 | 54.50 | — |
| — | 0.40 | 1.70 | 1.05 | +0.05 | 22.8% | 520 | 22.8% | -0.99 | 57.40 | 55.40 | 59.40 | — |
| — | — | 3.70 | — | +0.04 | 23.0% | 525 | 23.0% | -1.00 | 62.40 | 60.40 | 64.40 | — |
| — | — | 3.60 | — | +0.03 | 23.2% | 530 | 23.2% | -1.00 | 67.40 | 65.40 | 69.40 | — |
| — | — | 3.60 | — | +0.02 | 23.5% | 535 | 23.5% | -1.00 | 72.40 | 70.40 | 74.40 | — |
| — | — | 3.50 | — | +0.02 | 23.7% | 540 | 23.7% | -1.00 | 77.40 | 75.40 | 79.40 | — |
| — | — | 3.50 | — | +0.01 | 24.0% | 545 | 24.0% | -1.00 | 82.40 | 80.40 | 84.40 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 24.3% | 550 | 24.3% | -1.00 | 87.40 | 85.40 | 89.40 | — |
| — | 0.05 | 3.50 | 1.77 | +0.01 | 24.6% | 555 | 24.6% | -1.00 | 92.40 | 90.40 | 94.40 | — |
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.