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 | |
| — | 107.90 | 111.50 | 109.70 | +0.92 | 28.9% | 370 | 28.9% | -0.09 | 3.48 | 2.25 | 4.70 | — |
| — | 98.90 | 102.50 | 100.70 | +0.90 | 28.0% | 380 | 28.0% | -0.11 | 4.58 | 2.45 | 6.70 | — |
| — | 90.00 | 94.00 | 92.00 | +0.88 | 28.0% | 390 | — | — | 5.75 | 4.20 | 7.30 | — |
| — | 81.60 | 85.50 | 83.55 | +0.86 | 26.5% | 400 | 26.5% | -0.15 | 6.55 | 5.00 | 8.10 | — |
| — | 73.40 | 77.00 | 75.20 | — | — | 410 | 25.9% | -0.18 | 8.65 | 6.40 | 10.90 | — |
| — | 65.50 | 69.30 | 67.40 | +0.80 | 25.3% | 420 | — | — | 10.20 | 8.20 | 12.20 | — |
| — | 58.00 | 61.80 | 59.90 | +0.76 | 24.8% | 430 | — | — | 13.00 | 11.00 | 15.00 | — |
| — | 50.90 | 54.50 | 52.70 | — | — | 440 | — | — | 16.05 | 14.10 | 18.00 | — |
| — | 44.20 | 47.90 | 46.05 | +0.67 | 24.0% | 450 | — | — | 19.10 | 17.20 | 21.00 | — |
| — | 38.20 | 41.90 | 40.05 | — | — | 460 | 23.7% | -0.40 | 22.15 | 21.10 | 23.20 | — |
| — | 32.40 | 36.40 | 34.40 | — | — | 470 | — | — | 27.20 | 25.10 | 29.30 | — |
| — | 27.20 | 31.30 | 29.25 | +0.52 | 23.3% | 480 | — | — | 31.80 | 30.00 | 33.60 | — |
| — | 22.60 | 26.80 | 24.70 | — | — | 490 | — | — | 37.45 | 35.20 | 39.70 | — |
| — | 18.80 | 22.80 | 20.80 | +0.42 | 23.1% | 500 | 23.1% | -0.61 | 43.85 | 41.80 | 45.90 | — |
| — | 15.50 | 19.40 | 17.45 | — | — | 510 | — | — | 50.45 | 48.30 | 52.60 | — |
| — | 12.60 | 16.30 | 14.45 | — | — | 520 | — | — | 57.70 | 55.50 | 59.90 | — |
| — | 10.00 | 14.00 | 12.00 | +0.28 | 23.0% | 530 | 23.0% | -0.76 | 65.60 | 63.50 | 67.70 | — |
| — | 7.80 | 12.20 | 10.00 | +0.24 | 23.1% | 540 | 23.1% | -0.80 | 73.80 | 71.70 | 75.90 | — |
| — | 6.00 | 10.50 | 8.25 | +0.21 | 23.2% | 550 | 23.2% | -0.84 | 82.40 | 80.10 | 84.70 | — |
| — | 4.60 | 8.80 | 6.70 | +0.18 | 23.3% | 560 | 23.3% | -0.88 | 91.50 | 89.50 | 93.50 | — |
| — | 2.50 | 6.90 | 4.70 | +0.13 | 23.6% | 580 | 23.6% | -0.94 | 110.40 | 108.20 | 112.60 | — |
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.