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 | |
| — | 93.80 | 98.10 | 95.95 | +0.92 | 30.4% | 370 | 30.4% | -0.08 | 3.25 | 1.10 | 5.40 | — |
| — | 76.00 | 80.10 | 78.05 | — | — | 390 | — | — | 5.05 | 3.60 | 6.50 | — |
| — | 67.40 | 71.50 | 69.45 | — | — | 400 | — | — | 5.80 | 5.10 | 6.50 | — |
| — | 55.10 | 59.30 | 57.20 | — | — | 415 | 26.6% | -0.21 | 9.00 | 7.00 | 11.00 | — |
| — | 47.50 | 51.60 | 49.55 | +0.75 | 25.9% | 425 | 25.9% | -0.26 | 11.25 | 9.30 | 13.20 | — |
| — | 40.70 | 43.90 | 42.30 | +0.70 | 25.4% | 435 | 25.4% | -0.31 | 13.80 | 12.30 | 15.30 | — |
| — | 37.20 | 40.50 | 38.85 | +0.67 | 25.1% | 440 | 25.1% | -0.34 | 15.50 | 13.50 | 17.50 | — |
| — | 33.90 | 37.20 | 35.55 | +0.64 | 24.8% | 445 | 24.8% | -0.37 | 17.15 | 15.10 | 19.20 | — |
| — | 30.80 | 34.50 | 32.65 | +0.61 | 24.6% | 450 | 24.6% | -0.40 | 18.75 | 17.00 | 20.50 | — |
| — | 27.70 | 31.60 | 29.65 | +0.58 | 24.4% | 455 | 24.4% | -0.43 | 21.10 | 19.00 | 23.20 | — |
| — | 24.90 | 28.50 | 26.70 | +0.55 | 24.2% | 460 | 24.2% | -0.46 | 23.55 | 21.70 | 25.40 | — |
| — | 23.40 | 26.40 | 24.90 | +0.52 | 24.0% | 465 | 24.0% | -0.49 | 26.40 | 24.90 | 27.90 | — |
| — | 20.00 | 23.50 | 21.75 | +0.49 | 23.9% | 470 | 23.9% | -0.53 | 28.30 | 26.50 | 30.10 | — |
| — | 17.70 | 21.70 | 19.70 | +0.46 | 23.7% | 475 | 23.7% | -0.56 | 31.40 | 29.60 | 33.20 | — |
| — | 15.60 | 19.60 | 17.60 | +0.43 | 23.6% | 480 | 23.6% | -0.59 | 34.45 | 32.70 | 36.20 | — |
| — | 13.50 | 17.20 | 15.35 | +0.40 | 23.5% | 485 | 23.5% | -0.62 | 37.20 | 35.00 | 39.40 | — |
| — | 10.70 | 13.90 | 12.30 | +0.34 | 23.3% | 495 | 23.3% | -0.69 | 44.15 | 42.10 | 46.20 | — |
| — | 7.50 | 11.40 | 9.45 | +0.28 | 23.2% | 505 | 23.2% | -0.75 | 51.35 | 49.50 | 53.20 | — |
| — | 5.70 | 9.60 | 7.65 | +0.23 | 23.2% | 515 | 23.2% | -0.80 | 59.65 | 57.60 | 61.70 | — |
| — | 3.30 | 7.30 | 5.30 | +0.17 | 23.2% | 530 | 23.2% | -0.87 | 72.80 | 70.80 | 74.80 | 40 |
| 33 | 2.00 | 5.70 | 3.85 | +0.13 | 23.4% | 545 | 23.4% | -0.94 | 86.95 | 85.30 | 88.60 | 3 |
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.