Spot 464.74
· 156 contratti su 3 scadenze
· fonte ibkr
· catturata 23/09 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.00 | 88.10 | 86.05 | +0.99 | 35.3% | 380 | 35.3% | -0.01 | — | — | 5.00 | — |
| — | 79.00 | 83.10 | 81.05 | +0.99 | 34.1% | 385 | 34.1% | -0.01 | — | — | 5.00 | — |
| — | 74.00 | 78.00 | 76.00 | +0.98 | 32.9% | 390 | 32.9% | -0.02 | — | — | 3.10 | — |
| — | 69.00 | 73.20 | 71.10 | +0.98 | 31.7% | 395 | 31.7% | -0.02 | — | — | 3.80 | — |
| — | 64.00 | 68.30 | 66.15 | +0.98 | 30.6% | 400 | 30.6% | -0.02 | — | — | 1.00 | — |
| — | 59.10 | 63.40 | 61.25 | +0.97 | 29.5% | 405 | 29.5% | -0.03 | — | — | 4.60 | — |
| — | 54.20 | 58.50 | 56.35 | +0.96 | 28.5% | 410 | 28.5% | -0.04 | — | — | 1.30 | — |
| — | 49.30 | 53.60 | 51.45 | +0.95 | 27.6% | 415 | 27.6% | -0.05 | — | — | 3.00 | — |
| — | 44.50 | 48.70 | 46.60 | +0.94 | 26.7% | 420 | 26.7% | -0.06 | — | — | 4.10 | — |
| — | 39.80 | 44.10 | 41.95 | +0.92 | 25.9% | 425 | 25.9% | -0.08 | 0.88 | 0.50 | 1.25 | — |
| — | 35.20 | 39.40 | 37.30 | +0.90 | 25.1% | 430 | 25.1% | -0.10 | 1.20 | 0.65 | 1.75 | — |
| — | 31.20 | 34.60 | 32.90 | +0.87 | 24.4% | 435 | 24.4% | -0.13 | 1.65 | 1.30 | 2.00 | — |
| — | 27.10 | 30.30 | 28.70 | +0.84 | 23.7% | 440 | 23.7% | -0.17 | 2.20 | 1.30 | 3.10 | — |
| — | 22.60 | 26.10 | 24.35 | +0.79 | 23.2% | 445 | 23.2% | -0.21 | 3.00 | 2.30 | 3.70 | — |
| — | 18.10 | 22.10 | 20.10 | +0.74 | 22.7% | 450 | 22.7% | -0.26 | 4.10 | 3.30 | 4.90 | — |
| — | 14.60 | 17.70 | 16.15 | +0.67 | 22.3% | 455 | 22.3% | -0.33 | 5.80 | 4.50 | 7.10 | — |
| — | 12.30 | 14.60 | 13.45 | +0.60 | 21.9% | 460 | 21.9% | -0.40 | 6.90 | 4.80 | 9.00 | — |
| — | 9.20 | 11.60 | 10.40 | +0.53 | 21.6% | 465 | 21.6% | -0.48 | 9.30 | 8.10 | 10.50 | — |
| — | 7.00 | 10.40 | 8.70 | +0.45 | 21.4% | 470 | 21.4% | -0.56 | 12.05 | 10.60 | 13.50 | — |
| — | 4.60 | 6.60 | 5.60 | +0.37 | 21.3% | 475 | 21.3% | -0.64 | 15.20 | 13.60 | 16.80 | — |
| — | 3.60 | 4.80 | 4.20 | +0.30 | 21.3% | 480 | 21.3% | -0.71 | 18.50 | 17.20 | 19.80 | — |
| — | 2.50 | 3.90 | 3.20 | +0.24 | 21.3% | 485 | 21.3% | -0.78 | 22.40 | 20.30 | 24.50 | — |
| — | 2.15 | 2.75 | 2.45 | +0.19 | 21.4% | 490 | 21.4% | -0.83 | 26.65 | 25.30 | 28.00 | — |
| — | 0.20 | 3.90 | 2.05 | +0.14 | 21.6% | 495 | 21.6% | -0.88 | 30.65 | 28.80 | 32.50 | — |
| — | 0.45 | 2.00 | 1.23 | +0.11 | 21.9% | 500 | 21.9% | -0.92 | 35.65 | 33.60 | 37.70 | — |
| — | — | 2.10 | — | +0.08 | 22.2% | 505 | 22.2% | -0.95 | 40.45 | 38.40 | 42.50 | — |
| — | 0.05 | 1.10 | 0.57 | +0.06 | 22.5% | 510 | 22.5% | -0.97 | 45.35 | 43.30 | 47.40 | — |
| — | — | 3.80 | — | +0.05 | 22.9% | 515 | 22.9% | -0.99 | 50.30 | 48.10 | 52.50 | — |
| — | — | 0.90 | — | +0.04 | 23.3% | 520 | 23.3% | -1.00 | 55.30 | 53.10 | 57.50 | — |
| — | — | 2.70 | — | +0.03 | 23.7% | 525 | 23.7% | -1.00 | 60.30 | 58.10 | 62.50 | — |
| — | — | 3.70 | — | +0.02 | 24.2% | 530 | 24.2% | -1.00 | 65.30 | 63.10 | 67.50 | — |
| — | — | 3.00 | — | +0.02 | 24.6% | 535 | 24.6% | -1.00 | 70.30 | 68.10 | 72.50 | — |
| — | — | 4.00 | — | +0.01 | 25.1% | 540 | 25.1% | -1.00 | 75.30 | 73.10 | 77.50 | — |
| — | — | 4.70 | — | +0.01 | 25.5% | 545 | 25.5% | -1.00 | 80.30 | 78.10 | 82.50 | — |
| — | — | 0.50 | — | +0.01 | 26.0% | 550 | 26.0% | -1.00 | 85.30 | 83.10 | 87.50 | — |
| — | 0.05 | 3.70 | 1.88 | +0.01 | 26.4% | 555 | 26.4% | -1.00 | 90.30 | 88.10 | 92.50 | — |
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.