Spot 469.62
· 158 contratti su 3 scadenze
· fonte ibkr
· catturata 26/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.60 | 92.90 | 90.75 | — | — | 380 | — | — | — | — | 2.60 | — |
| — | 83.60 | 87.90 | 85.75 | +0.99 | 34.3% | 385 | 34.3% | -0.01 | — | — | 2.10 | — |
| — | 78.60 | 82.90 | 80.75 | +0.99 | 33.1% | 390 | 33.1% | -0.01 | — | — | 2.10 | — |
| — | 73.60 | 78.00 | 75.80 | +0.99 | 31.9% | 395 | 31.9% | -0.01 | — | — | 2.50 | — |
| — | 69.20 | 73.00 | 71.10 | +0.99 | 30.8% | 400 | 30.8% | -0.01 | — | — | 0.95 | — |
| — | 63.70 | 68.10 | 65.90 | +0.98 | 29.7% | 405 | 29.7% | -0.02 | — | — | 2.50 | — |
| — | 59.10 | 62.90 | 61.00 | +0.98 | 28.6% | 410 | 28.6% | -0.02 | — | — | 2.10 | — |
| — | 54.30 | 58.00 | 56.15 | +0.97 | 27.7% | 415 | 27.7% | -0.03 | — | — | 1.90 | — |
| — | 49.40 | 53.10 | 51.25 | +0.97 | 26.7% | 420 | 26.7% | -0.03 | — | — | 0.45 | — |
| — | 44.40 | 48.20 | 46.30 | +0.95 | 25.9% | 425 | 25.9% | -0.05 | 0.62 | 0.15 | 1.10 | — |
| — | 39.50 | 43.40 | 41.45 | +0.94 | 25.1% | 430 | 25.1% | -0.06 | — | — | 1.85 | — |
| — | 34.80 | 38.70 | 36.75 | +0.92 | 24.4% | 435 | 24.4% | -0.08 | 0.85 | 0.35 | 1.35 | — |
| — | 30.10 | 34.00 | 32.05 | +0.89 | 23.7% | 440 | 23.7% | -0.11 | 1.65 | 1.00 | 2.30 | — |
| — | 25.50 | 29.70 | 27.60 | +0.85 | 23.1% | 445 | 23.1% | -0.15 | 2.17 | 1.15 | 3.20 | — |
| — | 21.20 | 25.40 | 23.30 | +0.81 | 22.6% | 450 | 22.6% | -0.19 | 2.65 | 2.00 | 3.30 | — |
| — | 17.10 | 21.30 | 19.20 | +0.75 | 22.2% | 455 | 22.2% | -0.25 | 3.27 | 2.65 | 3.90 | — |
| — | 13.50 | 17.80 | 15.65 | +0.68 | 21.9% | 460 | 21.9% | -0.32 | 4.85 | 4.20 | 5.50 | — |
| — | 10.20 | 13.80 | 12.00 | +0.61 | 21.6% | 465 | 21.6% | -0.40 | 6.95 | 5.40 | 8.50 | — |
| — | 7.30 | 11.70 | 9.50 | +0.53 | 21.3% | 470 | 21.3% | -0.48 | 8.45 | 6.80 | 10.10 | — |
| — | 5.00 | 8.80 | 6.90 | +0.44 | 21.2% | 475 | 21.2% | -0.56 | 11.15 | 9.00 | 13.30 | 816 |
| — | 4.10 | 6.80 | 5.45 | +0.36 | 21.2% | 480 | 21.2% | -0.65 | 14.00 | 12.00 | 16.00 | — |
| — | 2.10 | 5.00 | 3.55 | +0.29 | 21.2% | 485 | 21.2% | -0.72 | 17.75 | 15.50 | 20.00 | — |
| 361 | 0.10 | 4.00 | 2.05 | +0.23 | 21.4% | 490 | — | — | 21.80 | 19.70 | 23.90 | — |
| 90 | 0.25 | 3.30 | 1.77 | — | — | 495 | — | — | 26.10 | 24.00 | 28.20 | — |
| — | 0.10 | 2.00 | 1.05 | +0.13 | 21.9% | 500 | 21.9% | -0.89 | 30.75 | 28.80 | 32.70 | — |
| — | — | 1.85 | — | +0.10 | 22.2% | 505 | 22.2% | -0.92 | 35.45 | 33.50 | 37.40 | — |
| — | — | 1.40 | — | +0.07 | 22.6% | 510 | 22.6% | -0.95 | 40.25 | 38.40 | 42.10 | — |
| — | — | 1.15 | — | +0.05 | 22.9% | 515 | 22.9% | -0.98 | 45.25 | 43.10 | 47.40 | — |
| — | — | 0.90 | — | +0.04 | 23.4% | 520 | 23.4% | -0.99 | 50.25 | 48.10 | 52.40 | — |
| — | — | 0.95 | — | +0.03 | 23.8% | 525 | 23.8% | -1.00 | 55.25 | 53.10 | 57.40 | — |
| — | — | 1.90 | — | +0.02 | 24.3% | 530 | 24.3% | -1.00 | 60.25 | 58.10 | 62.40 | — |
| — | — | 2.10 | — | +0.02 | 24.8% | 535 | 24.8% | -1.00 | 65.25 | 63.10 | 67.40 | — |
| — | — | 1.75 | — | +0.01 | 25.3% | 540 | 25.3% | -1.00 | 70.25 | 68.10 | 72.40 | — |
| — | — | 3.20 | — | +0.01 | 25.8% | 545 | 25.8% | -1.00 | 75.25 | 73.10 | 77.40 | — |
| — | — | 0.50 | — | +0.01 | 26.3% | 550 | 26.3% | -1.00 | 80.25 | 78.10 | 82.40 | — |
| — | 0.05 | 1.55 | 0.80 | +0.01 | 26.8% | 555 | 26.8% | -1.00 | 85.25 | 83.10 | 87.40 | — |
| — | — | 1.90 | — | +0.00 | 27.2% | 560 | 27.2% | -1.00 | 90.25 | 88.10 | 92.40 | — |
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.