Spot 469.27
· 232 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.50 | 94.60 | 92.55 | +0.96 | 33.7% | 380 | 33.7% | -0.04 | — | — | 3.50 | — |
| — | 85.70 | 89.80 | 87.75 | +0.96 | 32.9% | 385 | 32.9% | -0.04 | — | — | 1.90 | — |
| — | 80.90 | 85.00 | 82.95 | +0.95 | 32.0% | 390 | 32.0% | -0.05 | — | — | 3.20 | — |
| — | 76.10 | 80.20 | 78.15 | +0.95 | 31.3% | 395 | 31.3% | -0.06 | — | — | 2.20 | — |
| — | 71.30 | 75.30 | 73.30 | +0.94 | 30.5% | 400 | 30.5% | -0.06 | 1.35 | 0.80 | 1.90 | — |
| — | 66.60 | 70.60 | 68.60 | +0.93 | 29.8% | 405 | 29.8% | -0.07 | 1.82 | 0.25 | 3.40 | — |
| — | 61.80 | 65.90 | 63.85 | +0.91 | 29.1% | 410 | 29.1% | -0.09 | — | — | 4.30 | — |
| — | 57.20 | 61.30 | 59.25 | +0.90 | 28.5% | 415 | 28.5% | -0.10 | 1.65 | 0.75 | 2.55 | — |
| — | 52.80 | 56.70 | 54.75 | +0.88 | 27.9% | 420 | 27.9% | -0.12 | 2.17 | 1.25 | 3.10 | — |
| — | 48.80 | 52.30 | 50.55 | +0.86 | 27.3% | 425 | 27.3% | -0.14 | 2.98 | 2.45 | 3.50 | — |
| — | 44.30 | 48.00 | 46.15 | +0.84 | 26.8% | 430 | 26.8% | -0.16 | 3.12 | 1.25 | 5.00 | — |
| — | 40.10 | 43.70 | 41.90 | +0.81 | 26.3% | 435 | 26.3% | -0.19 | 4.45 | 2.40 | 6.50 | — |
| — | 35.80 | 39.50 | 37.65 | +0.78 | 25.9% | 440 | 25.9% | -0.22 | 4.90 | 3.00 | 6.80 | — |
| — | 32.30 | 35.50 | 33.90 | +0.75 | 25.5% | 445 | 25.5% | -0.25 | 5.75 | 4.10 | 7.40 | — |
| — | 28.20 | 32.00 | 30.10 | +0.71 | 25.1% | 450 | 25.1% | -0.29 | 7.25 | 5.50 | 9.00 | — |
| — | 25.00 | 28.50 | 26.75 | +0.67 | 24.8% | 455 | 24.8% | -0.33 | 9.80 | 8.40 | 11.20 | — |
| — | 21.00 | 25.00 | 23.00 | +0.63 | 24.5% | 460 | 24.5% | -0.37 | 10.65 | 8.80 | 12.50 | — |
| — | 18.60 | 21.50 | 20.05 | +0.58 | 24.3% | 465 | 24.3% | -0.42 | 12.50 | 10.50 | 14.50 | — |
| — | 15.00 | 18.60 | 16.80 | +0.54 | 24.1% | 470 | 24.1% | -0.47 | 14.85 | 12.70 | 17.00 | — |
| — | 12.50 | 16.90 | 14.70 | +0.49 | 23.9% | 475 | 23.9% | -0.52 | 17.30 | 15.10 | 19.50 | — |
| — | 10.10 | 14.50 | 12.30 | +0.44 | 23.8% | 480 | 23.8% | -0.57 | 19.90 | 18.00 | 21.80 | — |
| — | 8.20 | 12.50 | 10.35 | +0.40 | 23.7% | 485 | 23.7% | -0.62 | 23.20 | 21.00 | 25.40 | — |
| — | 6.50 | 10.90 | 8.70 | +0.35 | 23.7% | 490 | 23.7% | -0.66 | 26.20 | 24.50 | 27.90 | — |
| — | 6.70 | 9.50 | 8.10 | +0.31 | 23.6% | 495 | 23.6% | -0.71 | 30.15 | 28.30 | 32.00 | — |
| — | 4.30 | 7.70 | 6.00 | +0.27 | 23.7% | 500 | 23.7% | -0.75 | 33.85 | 32.10 | 35.60 | 1,734 |
| 167 | 2.95 | 7.00 | 4.97 | +0.23 | 23.7% | 505 | 23.7% | -0.79 | 38.20 | 36.20 | 40.20 | — |
| — | 3.00 | 6.40 | 4.70 | +0.20 | 23.8% | 510 | 23.8% | -0.83 | 42.40 | 40.50 | 44.30 | — |
| — | 1.45 | 5.80 | 3.62 | +0.17 | 23.9% | 515 | 23.9% | -0.86 | 46.75 | 44.70 | 48.80 | — |
| — | 1.85 | 4.40 | 3.12 | +0.15 | 24.0% | 520 | 24.0% | -0.89 | 51.40 | 49.60 | 53.20 | — |
| — | 2.00 | 3.60 | 2.80 | +0.13 | 24.2% | 525 | 24.2% | -0.91 | 56.05 | 54.30 | 57.80 | — |
| — | 1.20 | 3.10 | 2.15 | +0.11 | 24.4% | 530 | 24.4% | -0.93 | 60.70 | 58.90 | 62.50 | — |
| — | 0.15 | 4.30 | 2.23 | +0.09 | 24.6% | 535 | 24.6% | -0.95 | 65.50 | 63.50 | 67.50 | — |
| — | 0.05 | 3.50 | 1.77 | +0.08 | 24.8% | 540 | 24.8% | -0.97 | 70.60 | 68.30 | 72.90 | — |
| — | — | 4.70 | — | +0.07 | 25.1% | 545 | 25.1% | -0.98 | 75.50 | 73.30 | 77.70 | — |
| — | — | 4.40 | — | +0.06 | 25.4% | 550 | 25.4% | -0.99 | 80.50 | 78.30 | 82.70 | — |
| — | — | 4.50 | — | +0.05 | 25.7% | 555 | 25.7% | -1.00 | 85.45 | 83.20 | 87.70 | — |
| — | — | 4.00 | — | +0.04 | 26.0% | 560 | 26.0% | -1.00 | 90.50 | 88.30 | 92.70 | — |
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.