Spot 460.12
· 156 contratti su 3 scadenze
· fonte ibkr
· catturata 19/09 04:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.30 | 93.60 | 91.45 | +0.99 | 37.6% | 370 | — | — | — | — | 5.00 | — |
| — | 79.40 | 83.70 | 81.55 | +0.98 | 35.2% | 380 | 35.2% | -0.02 | — | — | 5.00 | — |
| — | 74.50 | 78.80 | 76.65 | +0.98 | 34.0% | 385 | 34.0% | -0.02 | — | — | 0.65 | — |
| — | 69.50 | 73.80 | 71.65 | +0.97 | 32.7% | 390 | 32.7% | -0.03 | — | — | 5.00 | — |
| — | 64.60 | 68.90 | 66.75 | +0.97 | 31.5% | 395 | 31.5% | -0.03 | — | — | 5.00 | — |
| — | 59.70 | 64.00 | 61.85 | +0.96 | 30.4% | 400 | 30.4% | -0.04 | — | — | 1.00 | — |
| — | 54.80 | 59.10 | 56.95 | +0.95 | 29.2% | 405 | 29.2% | -0.05 | — | — | 5.00 | — |
| — | 50.00 | 54.30 | 52.15 | +0.94 | 28.1% | 410 | 28.1% | -0.06 | — | — | 5.00 | — |
| — | 45.20 | 49.50 | 47.35 | +0.93 | 27.0% | 415 | 27.0% | -0.07 | — | — | 3.00 | — |
| — | 40.50 | 44.80 | 42.65 | +0.91 | 26.0% | 420 | 26.0% | -0.09 | — | — | 3.70 | — |
| — | 35.90 | 40.20 | 38.05 | +0.89 | 25.1% | 425 | 25.1% | -0.11 | 1.25 | 0.30 | 2.20 | — |
| — | 31.50 | 35.80 | 33.65 | +0.86 | 24.2% | 430 | — | — | 1.73 | 0.45 | 3.00 | — |
| — | 27.00 | 31.30 | 29.15 | +0.83 | 23.5% | 435 | 23.5% | -0.17 | 2.55 | 1.30 | 3.80 | — |
| — | 23.10 | 27.00 | 25.05 | +0.79 | 22.8% | 440 | 22.8% | -0.22 | 3.38 | 1.25 | 5.50 | — |
| — | 19.00 | 23.20 | 21.10 | +0.73 | 22.2% | 445 | 22.2% | -0.27 | 3.75 | 2.70 | 4.80 | — |
| — | 15.50 | 19.50 | 17.50 | +0.68 | 21.8% | 450 | 21.8% | -0.33 | 5.60 | 3.60 | 7.60 | — |
| — | 12.00 | 16.40 | 14.20 | +0.61 | 21.4% | 455 | 21.4% | -0.40 | 7.15 | 5.20 | 9.10 | — |
| — | 9.10 | 13.30 | 11.20 | +0.54 | 21.1% | 460 | 21.1% | -0.47 | 9.30 | 8.20 | 10.40 | — |
| — | 6.50 | 10.90 | 8.70 | +0.46 | 21.0% | 465 | 21.0% | -0.55 | 12.00 | 10.00 | 14.00 | — |
| — | 5.70 | 8.80 | 7.25 | +0.39 | 20.9% | 470 | 20.9% | -0.62 | 15.15 | 13.40 | 16.90 | — |
| — | 2.75 | 7.10 | 4.92 | +0.32 | 20.9% | 475 | 20.9% | -0.69 | 18.65 | 17.80 | 19.50 | — |
| — | 2.40 | 5.80 | 4.10 | +0.26 | 20.9% | 480 | 20.9% | -0.76 | 22.40 | 20.20 | 24.60 | — |
| — | 1.00 | 4.50 | 2.75 | +0.21 | 21.0% | 485 | 21.0% | -0.81 | 26.50 | 24.50 | 28.50 | — |
| — | 1.20 | 3.90 | 2.55 | +0.16 | 21.2% | 490 | 21.2% | -0.86 | 31.45 | 30.10 | 32.80 | — |
| — | 0.20 | 2.30 | 1.25 | +0.12 | 21.4% | 495 | 21.4% | -0.90 | 35.45 | 33.50 | 37.40 | — |
| — | — | 4.20 | — | +0.09 | 21.6% | 500 | 21.6% | -0.94 | 40.25 | 38.10 | 42.40 | — |
| — | — | 5.00 | — | +0.07 | 21.8% | 505 | 21.8% | -0.96 | 45.05 | 42.90 | 47.20 | — |
| — | — | 2.50 | — | +0.06 | 22.1% | 510 | 22.1% | -0.98 | 49.95 | 47.80 | 52.10 | — |
| — | — | 5.00 | — | +0.04 | 22.5% | 515 | 22.5% | -1.00 | 54.95 | 52.80 | 57.10 | — |
| — | — | 5.00 | — | +0.03 | 22.8% | 520 | 22.8% | -1.00 | 59.85 | 57.70 | 62.00 | — |
| — | — | 5.00 | — | +0.02 | 23.2% | 525 | 23.2% | -1.00 | 64.85 | 62.70 | 67.00 | — |
| — | — | 5.00 | — | +0.02 | 23.6% | 530 | 23.6% | -1.00 | 69.85 | 67.70 | 72.00 | — |
| — | — | 4.90 | — | +0.01 | 24.0% | 535 | 24.0% | -1.00 | 74.85 | 72.70 | 77.00 | — |
| — | — | 5.00 | — | +0.01 | 24.4% | 540 | 24.4% | -1.00 | 79.85 | 77.70 | 82.00 | — |
| — | — | 5.00 | — | +0.01 | 24.8% | 545 | 24.8% | -1.00 | 84.85 | 82.70 | 87.00 | — |
| — | — | 0.50 | — | +0.01 | 25.2% | 550 | 25.2% | -1.00 | 89.85 | 87.70 | 92.00 | — |
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.