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 | |
| — | 92.50 | 96.40 | 94.45 | +0.95 | 29.9% | 380 | 29.9% | -0.06 | 1.82 | 0.35 | 3.30 | — |
| — | 78.40 | 82.30 | 80.35 | +0.93 | 28.2% | 395 | 28.2% | -0.08 | 2.40 | 0.70 | 4.10 | — |
| — | 64.80 | 69.00 | 66.90 | +0.89 | 26.7% | 410 | 26.7% | -0.12 | 3.50 | 2.10 | 4.90 | — |
| — | 51.90 | 56.00 | 53.95 | +0.83 | 25.6% | 425 | 25.6% | -0.18 | 5.75 | 3.50 | 8.00 | — |
| — | 43.90 | 47.90 | 45.90 | +0.78 | 24.9% | 435 | 24.9% | -0.23 | 7.75 | 5.50 | 10.00 | — |
| — | 36.10 | 40.40 | 38.25 | +0.72 | 24.3% | 445 | 24.3% | -0.29 | 10.10 | 8.00 | 12.20 | — |
| — | 32.50 | 36.90 | 34.70 | +0.69 | 24.1% | 450 | 24.1% | -0.32 | 11.30 | 9.50 | 13.10 | — |
| — | 30.00 | 33.50 | 31.75 | +0.66 | 23.9% | 455 | 23.9% | -0.36 | 13.85 | 12.30 | 15.40 | — |
| — | 26.10 | 30.40 | 28.25 | +0.62 | 23.7% | 460 | 23.7% | -0.39 | 15.10 | 13.00 | 17.20 | — |
| — | 23.10 | 27.40 | 25.25 | +0.58 | 23.6% | 465 | 23.6% | -0.43 | 17.15 | 15.00 | 19.30 | — |
| — | 20.40 | 24.70 | 22.55 | +0.55 | 23.4% | 470 | 23.4% | -0.46 | 19.25 | 17.10 | 21.40 | — |
| — | 17.90 | 21.80 | 19.85 | +0.51 | 23.3% | 475 | 23.3% | -0.50 | 21.65 | 19.90 | 23.40 | — |
| — | 15.50 | 19.40 | 17.45 | +0.47 | 23.2% | 480 | 23.2% | -0.54 | 24.30 | 22.50 | 26.10 | — |
| — | 13.40 | 17.40 | 15.40 | +0.43 | 23.1% | 485 | 23.1% | -0.58 | 27.45 | 25.40 | 29.50 | — |
| — | 11.50 | 15.80 | 13.65 | +0.40 | 23.1% | 490 | 23.1% | -0.62 | 30.60 | 28.60 | 32.60 | — |
| — | 9.80 | 14.00 | 11.90 | +0.36 | 23.1% | 495 | 23.1% | -0.65 | 33.85 | 31.80 | 35.90 | — |
| — | 6.80 | 10.80 | 8.80 | +0.30 | 23.1% | 505 | 23.1% | -0.72 | 40.85 | 38.70 | 43.00 | — |
| — | 5.10 | 6.90 | 6.00 | +0.24 | 23.2% | 515 | 23.2% | -0.78 | 48.85 | 46.90 | 50.80 | — |
| — | 2.00 | 6.40 | 4.20 | +0.17 | 23.4% | 530 | 23.4% | -0.86 | 61.60 | 59.70 | 63.50 | — |
| — | 0.55 | 5.00 | 2.77 | +0.12 | 23.8% | 545 | 23.8% | -0.92 | 75.65 | 73.70 | 77.60 | — |
| — | — | 4.00 | — | +0.08 | 24.4% | 560 | 24.4% | -0.97 | 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.