Spot 468.19
· 158 contratti su 3 scadenze
· fonte ibkr
· catturata 25/09 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.90 | 91.50 | 89.20 | +0.99 | 35.1% | 380 | 35.1% | -0.01 | — | — | 5.00 | — |
| — | 81.80 | 86.50 | 84.15 | +0.99 | 33.9% | 385 | 33.9% | -0.01 | — | — | 4.60 | — |
| — | 76.90 | 81.50 | 79.20 | +0.99 | 32.8% | 390 | 32.8% | -0.01 | — | — | 5.00 | — |
| — | 72.10 | 76.60 | 74.35 | +0.99 | 31.6% | 395 | 31.6% | -0.01 | — | — | 2.90 | — |
| — | 67.50 | 70.80 | 69.15 | +0.99 | 30.5% | 400 | 30.5% | -0.01 | — | — | 1.00 | — |
| — | 62.50 | 65.90 | 64.20 | +0.98 | 29.5% | 405 | 29.5% | -0.02 | — | — | 4.10 | — |
| — | 57.60 | 61.00 | 59.30 | +0.98 | 28.5% | 410 | 28.5% | -0.02 | — | — | 2.05 | — |
| — | 52.80 | 56.10 | 54.45 | +0.97 | 27.6% | 415 | 27.6% | -0.03 | — | — | 3.00 | — |
| — | 48.00 | 51.30 | 49.65 | +0.96 | 26.7% | 420 | 26.7% | -0.04 | — | — | 2.45 | — |
| — | 42.70 | 46.90 | 44.80 | +0.94 | 25.9% | 425 | 25.9% | -0.06 | 1.62 | 0.15 | 3.10 | — |
| — | 38.00 | 42.00 | 40.00 | +0.93 | 25.2% | 430 | 25.2% | -0.07 | — | — | 3.00 | — |
| — | 33.40 | 37.60 | 35.50 | +0.90 | 24.5% | 435 | 24.5% | -0.10 | 2.15 | 1.00 | 3.30 | — |
| — | 29.10 | 32.50 | 30.80 | +0.87 | 23.9% | 440 | 23.9% | -0.13 | 2.20 | 1.50 | 2.90 | — |
| — | 24.50 | 28.10 | 26.30 | +0.83 | 23.4% | 445 | 23.4% | -0.17 | 2.77 | 1.85 | 3.70 | — |
| — | 20.20 | 23.90 | 22.05 | +0.78 | 22.9% | 450 | 22.9% | -0.22 | 3.17 | 2.45 | 3.90 | — |
| — | 16.10 | 19.80 | 17.95 | +0.72 | 22.5% | 455 | 22.5% | -0.28 | 4.55 | 3.50 | 5.60 | — |
| — | 12.50 | 16.40 | 14.45 | +0.66 | 22.1% | 460 | 22.1% | -0.35 | 5.60 | 3.50 | 7.70 | — |
| — | 9.50 | 13.20 | 11.35 | +0.58 | 21.9% | 465 | 21.9% | -0.42 | 7.50 | 5.40 | 9.60 | — |
| — | 6.60 | 10.70 | 8.65 | +0.50 | 21.8% | 470 | 21.8% | -0.51 | 10.05 | 8.10 | 12.00 | — |
| — | 4.90 | 8.60 | 6.75 | +0.42 | 21.8% | 475 | 21.8% | -0.59 | 12.90 | 11.30 | 14.50 | — |
| — | 3.10 | 6.10 | 4.60 | +0.35 | 21.8% | 480 | 21.8% | -0.66 | 16.05 | 14.10 | 18.00 | — |
| — | 1.90 | 4.90 | 3.40 | +0.28 | 21.9% | 485 | 21.9% | -0.73 | 19.70 | 17.70 | 21.70 | — |
| — | 0.85 | 4.00 | 2.42 | +0.22 | 22.0% | 490 | 22.0% | -0.79 | 23.80 | 22.00 | 25.60 | — |
| — | — | 5.00 | — | +0.17 | 22.2% | 495 | 22.2% | -0.85 | 28.15 | 26.30 | 30.00 | — |
| — | 0.25 | 2.00 | 1.12 | +0.13 | 22.4% | 500 | 22.4% | -0.89 | 32.85 | 31.10 | 34.60 | — |
| — | — | 5.00 | — | +0.10 | 22.7% | 505 | 22.7% | -0.92 | 37.40 | 35.50 | 39.30 | — |
| — | — | 1.75 | — | +0.07 | 23.0% | 510 | 23.0% | -0.95 | 42.05 | 39.80 | 44.30 | — |
| — | — | 4.50 | — | +0.05 | 23.3% | 515 | 23.3% | -0.97 | 47.25 | 45.60 | 48.90 | — |
| — | — | 0.90 | — | +0.04 | 23.7% | 520 | 23.7% | -0.99 | 52.05 | 50.20 | 53.90 | — |
| — | — | 5.00 | — | +0.03 | 24.1% | 525 | 24.1% | -1.00 | 57.00 | 54.70 | 59.30 | — |
| — | — | 5.00 | — | +0.02 | 24.5% | 530 | 24.5% | -1.00 | 62.05 | 59.70 | 64.40 | — |
| — | — | 5.00 | — | +0.02 | 24.9% | 535 | 24.9% | -1.00 | 67.05 | 64.70 | 69.40 | — |
| — | — | 5.00 | — | +0.01 | 25.3% | 540 | 25.3% | -1.00 | 72.05 | 69.70 | 74.40 | — |
| — | — | 5.00 | — | +0.01 | 25.7% | 545 | 25.7% | -1.00 | 77.05 | 74.70 | 79.40 | — |
| — | — | 0.50 | — | +0.01 | 26.2% | 550 | 26.2% | -1.00 | 82.00 | 79.70 | 84.30 | — |
| — | 0.05 | 5.00 | 2.52 | +0.01 | 26.6% | 555 | 26.6% | -1.00 | 87.05 | 84.70 | 89.40 | — |
| — | — | 2.95 | — | +0.00 | 27.0% | 560 | 27.0% | -1.00 | 92.05 | 89.70 | 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.