Spot 458.64
· 224 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.70 | 92.30 | 90.00 | +0.98 | 37.4% | 370 | 37.4% | -0.02 | — | — | 0.95 | — |
| — | 78.10 | 82.40 | 80.25 | +0.98 | 34.8% | 380 | 34.8% | -0.02 | — | — | 5.00 | — |
| — | 73.20 | 77.50 | 75.35 | +0.97 | 33.5% | 385 | 33.5% | -0.03 | — | — | 0.65 | — |
| — | 68.30 | 72.50 | 70.40 | +0.97 | 32.3% | 390 | 32.3% | -0.03 | — | — | 5.00 | — |
| 0 | 63.40 | 67.70 | 65.55 | +0.96 | 31.1% | 395 | 31.1% | -0.04 | — | — | 3.90 | 3 |
| 1 | 58.50 | 62.80 | 60.65 | +0.96 | 29.9% | 400 | 29.9% | -0.04 | — | — | 1.00 | 99 |
| — | 53.60 | 58.00 | 55.80 | +0.95 | 28.7% | 405 | 28.7% | -0.05 | — | — | 5.00 | — |
| — | 48.80 | 53.10 | 50.95 | +0.94 | 27.6% | 410 | 27.6% | -0.06 | — | — | 5.00 | — |
| — | 44.00 | 48.30 | 46.15 | +0.92 | 26.5% | 415 | 26.5% | -0.08 | 1.60 | 0.20 | 3.00 | — |
| — | 39.00 | 43.60 | 41.30 | +0.91 | 25.5% | 420 | 25.5% | -0.10 | — | — | 5.00 | — |
| — | 34.70 | 39.00 | 36.85 | +0.88 | 24.5% | 425 | 24.5% | -0.12 | 1.38 | 0.25 | 2.50 | — |
| 2 | 30.20 | 34.00 | 32.10 | +0.85 | 23.6% | 430 | 23.6% | -0.15 | 1.65 | 0.30 | 3.00 | — |
| 0 | 25.80 | 30.00 | 27.90 | +0.82 | 22.8% | 435 | 22.8% | -0.18 | 3.08 | 1.55 | 4.60 | 203 |
| 1 | 21.60 | 25.90 | 23.75 | +0.77 | 22.0% | 440 | 22.0% | -0.23 | 3.58 | 1.85 | 5.30 | 183 |
| 2 | 17.60 | 22.00 | 19.80 | +0.72 | 21.4% | 445 | 21.4% | -0.28 | 4.95 | 3.00 | 6.90 | 220 |
| 8 | 14.00 | 18.50 | 16.25 | +0.66 | 20.9% | 450 | 20.9% | -0.35 | 5.85 | 4.00 | 7.70 | 169 |
| 6 | 11.60 | 15.00 | 13.30 | +0.59 | 20.5% | 455 | 20.5% | -0.42 | 7.45 | 6.30 | 8.60 | 151 |
| 16 | 8.90 | 12.30 | 10.60 | +0.51 | 20.2% | 460 | 20.2% | -0.49 | 9.65 | 8.30 | 11.00 | 165 |
| 18 | 6.40 | 8.80 | 7.60 | +0.44 | 20.0% | 465 | 20.0% | -0.57 | 13.05 | 12.00 | 14.10 | 318 |
| 57 | 3.70 | 6.80 | 5.25 | +0.36 | 20.0% | 470 | 20.0% | -0.65 | 15.45 | 13.60 | 17.30 | 212 |
| 17 | 3.70 | 5.10 | 4.40 | +0.30 | 20.0% | 475 | 20.0% | -0.72 | 19.45 | 17.30 | 21.60 | 815 |
| 254 | 1.40 | 5.40 | 3.40 | +0.24 | 20.1% | 480 | 20.1% | -0.78 | 23.75 | 22.00 | 25.50 | 91 |
| 107 | 1.80 | 4.00 | 2.90 | +0.19 | 20.3% | 485 | 20.3% | -0.84 | 28.45 | 27.10 | 29.80 | 294 |
| 309 | 1.50 | 3.90 | 2.70 | +0.15 | 20.6% | 490 | 20.6% | -0.88 | 32.75 | 31.40 | 34.10 | 60 |
| — | 0.05 | 1.60 | 0.82 | +0.11 | 20.8% | 495 | 20.8% | -0.92 | 36.80 | 34.60 | 39.00 | — |
| — | — | 3.90 | — | +0.09 | 21.2% | 500 | 21.2% | -0.95 | 41.60 | 39.40 | 43.80 | — |
| — | — | 2.10 | — | +0.07 | 21.5% | 505 | 21.5% | -0.97 | 46.55 | 44.30 | 48.80 | — |
| — | — | 2.35 | — | +0.05 | 21.9% | 510 | 21.9% | -0.99 | 51.55 | 49.30 | 53.80 | — |
| — | — | 5.00 | — | +0.04 | 22.3% | 515 | 22.3% | -1.00 | 56.60 | 54.30 | 58.90 | — |
| — | — | 2.50 | — | +0.03 | 22.7% | 520 | 22.7% | -1.00 | 61.60 | 59.30 | 63.90 | — |
| — | — | 1.00 | — | +0.02 | 23.1% | 525 | 23.1% | -1.00 | 66.60 | 64.30 | 68.90 | — |
| — | — | 4.80 | — | +0.02 | 23.5% | 530 | 23.5% | -1.00 | 71.60 | 69.30 | 73.90 | — |
| — | — | 4.20 | — | +0.01 | 23.9% | 535 | 23.9% | -1.00 | 76.60 | 74.30 | 78.90 | — |
| — | — | 5.00 | — | +0.01 | 24.3% | 540 | 24.3% | -1.00 | 81.60 | 79.30 | 83.90 | — |
| — | — | 5.00 | — | +0.01 | 24.7% | 545 | 24.7% | -1.00 | 86.60 | 84.30 | 88.90 | — |
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.