Spot 442.28
· 200 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.00 | 155.60 | 153.80 | +0.99 | 56.9% | 290 | 56.9% | -0.01 | — | — | 2.00 | — |
| — | 142.30 | 145.70 | 144.00 | +0.98 | 56.1% | 300 | 56.1% | -0.02 | 0.68 | 0.55 | 0.80 | — |
| — | 132.90 | 135.60 | 134.25 | +0.98 | 55.4% | 310 | 55.4% | -0.03 | 1.00 | 0.80 | 1.20 | — |
| — | 123.30 | 126.10 | 124.70 | +0.97 | 54.8% | 320 | 54.8% | -0.04 | 1.55 | 1.10 | 2.00 | — |
| — | 113.50 | 117.00 | 115.25 | +0.95 | 54.2% | 330 | 54.2% | -0.05 | 1.80 | 1.35 | 2.25 | — |
| — | 104.50 | 107.40 | 105.95 | +0.94 | 53.7% | 340 | 53.7% | -0.06 | 2.27 | 1.60 | 2.95 | — |
| — | 95.00 | 98.20 | 96.60 | +0.92 | 53.2% | 350 | 53.2% | -0.08 | 3.23 | 2.65 | 3.80 | — |
| — | 86.40 | 89.40 | 87.90 | +0.89 | 52.7% | 360 | 52.7% | -0.11 | 4.60 | 4.30 | 4.90 | — |
| — | 78.10 | 80.90 | 79.50 | +0.87 | 52.3% | 370 | 52.3% | -0.14 | 6.60 | 5.70 | 7.50 | — |
| — | 70.00 | 72.50 | 71.25 | +0.83 | 52.0% | 380 | 52.0% | -0.17 | 8.10 | 7.50 | 8.70 | — |
| — | 62.30 | 65.10 | 63.70 | +0.79 | 51.6% | 390 | 51.6% | -0.21 | 10.50 | 9.80 | 11.20 | — |
| — | 55.10 | 57.90 | 56.50 | +0.75 | 51.4% | 400 | 51.4% | -0.25 | 13.35 | 12.60 | 14.10 | — |
| — | 48.40 | 51.20 | 49.80 | +0.71 | 51.1% | 410 | 51.1% | -0.30 | 16.55 | 15.70 | 17.40 | — |
| — | 42.10 | 44.30 | 43.20 | +0.66 | 50.9% | 420 | 50.9% | -0.35 | 20.20 | 18.90 | 21.50 | — |
| — | 36.50 | 39.10 | 37.80 | +0.61 | 50.8% | 430 | 50.8% | -0.40 | 24.70 | 23.20 | 26.20 | — |
| — | 32.00 | 34.60 | 33.30 | +0.56 | 50.7% | 440 | 50.7% | -0.45 | 29.95 | 28.30 | 31.60 | — |
| — | 27.30 | 29.10 | 28.20 | +0.51 | 50.6% | 450 | 50.6% | -0.50 | 35.45 | 33.90 | 37.00 | — |
| — | 23.20 | 24.90 | 24.05 | +0.46 | 50.6% | 460 | 50.6% | -0.55 | 40.80 | 39.40 | 42.20 | — |
| — | 19.70 | 21.10 | 20.40 | +0.41 | 50.6% | 470 | 50.6% | -0.60 | 47.45 | 45.70 | 49.20 | — |
| — | 16.00 | 18.10 | 17.05 | +0.36 | 50.7% | 480 | 50.7% | -0.64 | 53.95 | 52.70 | 55.20 | — |
| — | 13.80 | 15.40 | 14.60 | +0.32 | 50.8% | 490 | 50.8% | -0.69 | 61.25 | 59.80 | 62.70 | — |
| — | 10.80 | 13.30 | 12.05 | +0.28 | 51.0% | 500 | 51.0% | -0.72 | 69.00 | 67.60 | 70.40 | — |
| — | 8.90 | 10.90 | 9.90 | +0.24 | 51.1% | 510 | 51.1% | -0.76 | 76.65 | 75.10 | 78.20 | — |
| — | 7.30 | 9.30 | 8.30 | +0.21 | 51.4% | 520 | 51.4% | -0.79 | 85.30 | 84.10 | 86.50 | — |
| — | 6.40 | 7.50 | 6.95 | +0.18 | 51.6% | 530 | 51.6% | -0.82 | 93.65 | 92.10 | 95.20 | — |
| — | 4.80 | 6.20 | 5.50 | +0.16 | 51.9% | 540 | 51.9% | -0.85 | 102.20 | 100.70 | 103.70 | — |
| — | 3.40 | 6.20 | 4.80 | +0.14 | 52.2% | 550 | 52.2% | -0.87 | 111.60 | 110.10 | 113.10 | — |
| — | 2.90 | 5.30 | 4.10 | +0.12 | 52.5% | 560 | 52.5% | -0.89 | 120.65 | 119.00 | 122.30 | — |
| — | 1.90 | 4.70 | 3.30 | +0.10 | 52.8% | 570 | 52.8% | -0.91 | 130.00 | 128.40 | 131.60 | — |
| — | 1.35 | 4.10 | 2.73 | +0.09 | 53.2% | 580 | 53.2% | -0.92 | 139.35 | 137.60 | 141.10 | — |
| — | 0.95 | 3.00 | 1.98 | +0.07 | 53.5% | 590 | 53.5% | -0.94 | 148.85 | 147.10 | 150.60 | — |
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.