Spot 471.83
· 202 contratti su 4 scadenze
· fonte ibkr
· catturata 29/09 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.70 | 94.70 | 92.70 | +1.00 | 35.3% | 380 | 35.3% | -0.00 | — | — | 3.60 | — |
| — | 85.70 | 89.80 | 87.75 | +1.00 | 34.2% | 385 | 34.2% | -0.00 | — | — | 3.60 | — |
| — | 80.70 | 84.80 | 82.75 | +1.00 | 33.1% | 390 | 33.1% | -0.00 | — | — | 3.80 | — |
| — | 75.80 | 79.80 | 77.80 | +0.99 | 32.0% | 395 | 32.0% | -0.01 | — | — | 3.70 | — |
| — | 71.00 | 74.80 | 72.90 | +0.99 | 31.0% | 400 | 31.0% | -0.01 | — | — | 1.00 | — |
| — | 65.80 | 69.90 | 67.85 | +0.99 | 30.0% | 405 | 30.0% | -0.01 | — | — | 2.80 | — |
| — | 61.00 | 64.90 | 62.95 | +0.99 | 29.0% | 410 | 29.0% | -0.01 | — | — | 1.40 | — |
| — | 56.00 | 60.00 | 58.00 | +0.98 | 28.1% | 415 | 28.1% | -0.02 | — | — | 3.70 | — |
| — | 51.20 | 55.10 | 53.15 | +0.98 | 27.3% | 420 | 27.3% | -0.02 | — | — | 1.55 | — |
| — | 46.50 | 50.20 | 48.35 | +0.97 | 26.5% | 425 | 26.5% | -0.03 | 1.45 | 0.15 | 2.75 | — |
| — | 41.50 | 45.30 | 43.40 | +0.95 | 25.8% | 430 | 25.8% | -0.04 | — | — | 1.40 | 144 |
| 0 | 36.60 | 40.60 | 38.60 | +0.94 | 25.1% | 435 | 25.1% | -0.06 | — | — | 2.40 | 207 |
| 1 | 32.00 | 35.90 | 33.95 | +0.91 | 24.5% | 440 | 24.5% | -0.09 | 1.43 | 0.90 | 1.95 | 367 |
| — | 27.50 | 31.50 | 29.50 | +0.88 | 24.0% | 445 | 24.0% | -0.12 | 1.52 | 1.00 | 2.05 | — |
| — | 23.00 | 27.10 | 25.05 | +0.83 | 23.5% | 450 | 23.5% | -0.17 | 2.50 | 0.30 | 4.70 | — |
| — | 18.60 | 23.00 | 20.80 | +0.78 | 23.1% | 455 | 23.1% | -0.22 | 3.77 | 2.35 | 5.20 | — |
| — | 14.80 | 18.70 | 16.75 | +0.72 | 22.8% | 460 | 22.8% | -0.29 | 3.75 | 2.40 | 5.10 | — |
| — | 11.50 | 15.20 | 13.35 | +0.64 | 22.5% | 465 | 22.5% | -0.36 | 5.25 | 3.70 | 6.80 | — |
| — | 8.50 | 12.10 | 10.30 | +0.56 | 22.3% | 470 | 22.3% | -0.44 | 7.45 | 5.60 | 9.30 | — |
| — | 5.70 | 9.40 | 7.55 | +0.47 | 22.2% | 475 | 22.2% | -0.53 | 9.55 | 7.90 | 11.20 | — |
| — | 4.20 | 7.90 | 6.05 | +0.39 | 22.1% | 480 | 22.1% | -0.62 | 12.85 | 11.10 | 14.60 | — |
| — | 1.80 | 5.00 | 3.40 | +0.31 | 22.2% | 485 | 22.2% | -0.70 | 15.95 | 13.70 | 18.20 | — |
| — | 0.50 | 3.50 | 2.00 | +0.24 | 22.2% | 490 | 22.2% | -0.77 | 19.80 | 17.70 | 21.90 | — |
| — | 0.10 | 4.60 | 2.35 | +0.18 | 22.3% | 495 | 22.3% | -0.83 | 24.15 | 22.00 | 26.30 | — |
| — | 0.75 | 2.00 | 1.38 | +0.14 | 22.5% | 500 | 22.5% | -0.88 | 28.55 | 26.60 | 30.50 | — |
| — | — | 2.55 | — | +0.10 | 22.7% | 505 | 22.7% | -0.92 | 33.40 | 31.40 | 35.40 | — |
| — | 0.05 | 1.15 | 0.60 | +0.07 | 22.9% | 510 | 22.9% | -0.95 | 38.30 | 36.20 | 40.40 | — |
| — | 0.15 | 0.75 | 0.45 | +0.05 | 23.2% | 515 | 23.2% | -0.98 | 43.15 | 41.10 | 45.20 | — |
| — | — | 0.90 | — | +0.04 | 23.5% | 520 | 23.5% | -0.99 | 48.20 | 46.10 | 50.30 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 23.9% | 525 | 23.9% | -1.00 | 53.20 | 51.10 | 55.30 | — |
| — | — | 0.95 | — | +0.02 | 24.2% | 530 | 24.2% | -1.00 | 58.20 | 56.10 | 60.30 | — |
| — | — | 0.75 | — | +0.01 | 24.6% | 535 | 24.6% | -1.00 | 63.20 | 61.10 | 65.30 | — |
| — | — | 3.70 | — | +0.01 | 25.1% | 540 | 25.1% | -1.00 | 68.20 | 66.10 | 70.30 | — |
| — | — | 3.70 | — | +0.01 | 25.5% | 545 | 25.5% | -1.00 | 73.20 | 71.10 | 75.30 | — |
| — | — | 3.70 | — | +0.00 | 25.9% | 550 | 25.9% | -1.00 | 78.20 | 76.10 | 80.30 | — |
| — | — | 2.60 | — | +0.00 | 26.4% | 555 | 26.4% | -1.00 | 83.20 | 81.10 | 85.30 | — |
| — | — | 2.65 | — | +0.00 | 26.9% | 560 | 26.9% | -1.00 | 88.20 | 86.10 | 90.30 | — |
| — | — | 3.60 | — | +0.00 | 27.3% | 565 | 27.3% | -1.00 | 93.20 | 91.10 | 95.30 | — |
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.