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 | |
| — | 80.80 | 84.80 | 82.80 | +1.00 | 36.2% | 380 | 36.2% | +0.00 | — | — | 5.00 | — |
| — | 75.80 | 79.80 | 77.80 | +1.00 | 35.2% | 385 | 35.2% | +0.00 | — | — | 5.00 | — |
| — | 70.80 | 74.70 | 72.75 | +1.00 | 34.3% | 390 | 34.3% | +0.00 | 0.28 | 0.05 | 0.50 | — |
| — | 65.80 | 69.70 | 67.75 | +1.00 | 33.5% | 395 | 33.5% | +0.00 | — | — | 0.50 | — |
| — | 60.80 | 64.70 | 62.75 | +1.00 | 32.8% | 400 | 32.8% | +0.00 | — | — | 0.45 | — |
| — | 55.80 | 59.70 | 57.75 | +1.00 | 32.2% | 405 | 32.2% | -0.00 | — | — | 5.00 | — |
| — | 50.80 | 54.80 | 52.80 | +1.00 | 31.7% | 410 | 31.7% | -0.00 | — | — | 5.00 | — |
| — | 45.80 | 49.80 | 47.80 | +1.00 | 31.3% | 415 | 31.3% | -0.00 | — | — | 0.25 | — |
| — | 40.90 | 44.80 | 42.85 | +1.00 | 31.0% | 420 | 31.0% | -0.00 | — | — | 5.00 | — |
| — | 35.90 | 39.80 | 37.85 | +1.00 | 30.7% | 425 | 30.7% | -0.00 | — | — | 1.00 | — |
| — | 31.00 | 34.90 | 32.95 | +1.00 | 30.5% | 430 | 30.5% | -0.00 | — | — | 5.00 | — |
| — | 26.00 | 30.20 | 28.10 | +0.99 | 30.4% | 435 | 30.4% | -0.01 | — | — | 5.00 | — |
| — | 21.00 | 25.00 | 23.00 | +0.97 | 30.1% | 440 | 30.1% | -0.03 | — | — | 0.50 | — |
| — | 16.10 | 20.40 | 18.25 | +0.93 | 29.7% | 445 | 29.7% | -0.07 | — | — | 0.95 | — |
| — | 11.50 | 15.80 | 13.65 | +0.87 | 29.1% | 450 | 29.1% | -0.13 | 0.53 | 0.05 | 1.00 | — |
| — | 7.20 | 11.30 | 9.25 | +0.76 | 28.2% | 455 | 28.2% | -0.24 | — | — | 2.00 | — |
| — | 3.50 | 8.00 | 5.75 | +0.61 | 27.2% | 460 | 27.2% | -0.39 | 3.00 | 1.00 | 5.00 | — |
| — | 1.05 | 4.00 | 2.52 | +0.43 | 26.3% | 465 | 26.3% | -0.56 | 5.20 | 3.20 | 7.20 | — |
| — | 0.10 | 5.00 | 2.55 | +0.26 | 26.0% | 470 | 26.0% | -0.73 | 8.80 | 7.00 | 10.60 | — |
| — | 0.25 | 1.25 | 0.75 | +0.15 | 26.5% | 475 | 26.5% | -0.85 | 12.95 | 11.00 | 14.90 | — |
| — | 0.10 | 3.30 | 1.70 | +0.08 | 27.9% | 480 | 27.9% | -0.93 | 17.60 | 15.60 | 19.60 | — |
| — | 0.10 | 2.30 | 1.20 | +0.04 | 30.0% | 485 | 30.0% | -0.96 | 22.50 | 20.50 | 24.50 | — |
| — | — | 1.10 | — | +0.03 | 32.5% | 490 | 32.5% | -0.98 | 27.45 | 25.50 | 29.40 | — |
| — | — | 3.80 | — | +0.02 | 35.0% | 495 | 35.0% | -0.99 | 32.35 | 30.40 | 34.30 | — |
| — | — | 5.00 | — | +0.01 | 37.3% | 500 | 37.3% | -0.99 | 37.40 | 35.40 | 39.40 | — |
| — | — | 5.00 | — | +0.01 | 39.4% | 505 | 39.4% | -1.00 | 42.40 | 40.40 | 44.40 | — |
| — | — | 0.50 | — | +0.00 | 41.2% | 510 | 41.2% | -1.00 | 47.40 | 45.40 | 49.40 | — |
| — | — | 5.00 | — | +0.00 | 42.8% | 515 | 42.8% | -1.00 | 52.40 | 50.40 | 54.40 | — |
| — | — | 5.00 | — | +0.00 | 44.2% | 520 | 44.2% | -1.00 | 57.40 | 55.40 | 59.40 | — |
| — | — | 5.00 | — | +0.00 | 45.6% | 525 | 45.6% | -1.00 | 62.40 | 60.40 | 64.40 | — |
| — | — | 0.05 | — | +0.00 | 46.9% | 530 | 46.9% | -1.00 | 67.40 | 65.40 | 69.40 | — |
| — | — | 5.00 | — | +0.00 | 48.3% | 535 | 48.3% | -1.00 | 72.40 | 70.40 | 74.40 | — |
| — | — | 0.95 | — | +0.00 | 49.6% | 540 | 49.6% | -1.00 | 77.40 | 75.40 | 79.40 | — |
| — | — | 5.00 | — | +0.00 | 51.0% | 545 | 51.0% | -1.00 | 82.40 | 80.40 | 84.40 | — |
| — | — | 0.50 | — | +0.00 | 52.3% | 550 | 52.3% | -1.00 | 87.40 | 85.40 | 89.40 | — |
| — | — | 0.50 | — | +0.00 | 53.6% | 555 | 53.6% | -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.