Spot 463.53
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 04:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 152.70 | 155.50 | 154.10 | +1.00 | 82.6% | 310 | 82.6% | -0.00 | — | — | 1.00 | — |
| — | 142.90 | 145.20 | 144.05 | +1.00 | 85.1% | 320 | 85.1% | -0.00 | — | — | 1.50 | — |
| — | 132.50 | 135.50 | 134.00 | +1.00 | 85.2% | 330 | 85.2% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 122.70 | 125.60 | 124.15 | +1.00 | 82.0% | 340 | 82.0% | -0.00 | 0.20 | 0.05 | 0.35 | — |
| — | 112.90 | 115.20 | 114.05 | — | — | 350 | 77.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 102.80 | 105.60 | 104.20 | — | — | 360 | — | — | 0.15 | 0.10 | 0.20 | — |
| — | 92.30 | 95.60 | 93.95 | — | — | 370 | 68.7% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 82.90 | 85.80 | 84.35 | +0.98 | 64.6% | 380 | — | — | 0.25 | 0.15 | 0.35 | — |
| — | 72.50 | 75.90 | 74.20 | — | — | 390 | 60.7% | -0.02 | 0.28 | 0.15 | 0.40 | — |
| — | 63.20 | 65.60 | 64.40 | +0.96 | 54.0% | 400 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 53.70 | 56.40 | 55.05 | +0.94 | 54.9% | 410 | 54.9% | -0.06 | 0.80 | 0.50 | 1.10 | — |
| — | 43.50 | 46.80 | 45.15 | — | — | 420 | — | — | 1.55 | 1.20 | 1.90 | — |
| — | 35.20 | 37.60 | 36.40 | — | — | 430 | — | — | 2.38 | 1.90 | 2.85 | — |
| — | 27.20 | 29.50 | 28.35 | — | — | 440 | 50.2% | -0.23 | 4.35 | 3.90 | 4.80 | — |
| — | 20.30 | 23.10 | 21.70 | — | — | 450 | 49.3% | -0.33 | 6.95 | 6.30 | 7.60 | — |
| — | 14.00 | 16.00 | 15.00 | — | — | 460 | — | — | 11.40 | 11.20 | 11.60 | — |
| — | 9.90 | 11.10 | 10.50 | — | — | 470 | — | — | 16.60 | 15.90 | 17.30 | — |
| — | 6.80 | 7.50 | 7.15 | — | — | 480 | — | — | 22.65 | 21.10 | 24.20 | — |
| — | 4.00 | 4.80 | 4.40 | — | — | 490 | — | — | 30.05 | 28.50 | 31.60 | — |
| — | 2.15 | 3.10 | 2.62 | — | — | 500 | — | — | 38.65 | 37.00 | 40.30 | — |
| — | 1.35 | 1.95 | 1.65 | — | — | 510 | — | — | 47.75 | 46.00 | 49.50 | — |
| — | 0.60 | 1.05 | 0.82 | — | — | 520 | — | — | 56.80 | 55.40 | 58.20 | — |
| — | 0.15 | 0.75 | 0.45 | — | — | 530 | 49.4% | -0.97 | 66.55 | 64.70 | 68.40 | — |
| — | 0.10 | 0.40 | 0.25 | +0.02 | 49.8% | 540 | 49.8% | -0.99 | 76.50 | 74.80 | 78.20 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 50.4% | 550 | 50.4% | -1.00 | 86.30 | 84.50 | 88.10 | — |
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.