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 | |
| — | 153.60 | 157.30 | 155.45 | +0.99 | 57.1% | 310 | 57.1% | -0.01 | 0.57 | 0.20 | 0.95 | — |
| — | 144.50 | 147.30 | 145.90 | +0.98 | 56.5% | 320 | 56.5% | -0.02 | 0.82 | 0.65 | 1.00 | — |
| — | 134.20 | 137.70 | 135.95 | +0.97 | 55.9% | 330 | 55.9% | -0.03 | 1.27 | 1.10 | 1.45 | — |
| — | 125.30 | 128.20 | 126.75 | +0.96 | 55.4% | 340 | 55.4% | -0.04 | 1.70 | 1.40 | 2.00 | — |
| — | 115.90 | 118.80 | 117.35 | +0.95 | 54.9% | 350 | 54.9% | -0.06 | 2.30 | 2.10 | 2.50 | — |
| — | 106.20 | 109.70 | 107.95 | +0.93 | 54.5% | 360 | 54.5% | -0.07 | 2.98 | 2.55 | 3.40 | — |
| — | 97.80 | 100.50 | 99.15 | +0.91 | 54.1% | 370 | 54.1% | -0.09 | 4.00 | 3.60 | 4.40 | — |
| — | 88.80 | 91.40 | 90.10 | +0.89 | 53.7% | 380 | 53.7% | -0.12 | 5.20 | 4.90 | 5.50 | — |
| — | 80.20 | 83.50 | 81.85 | +0.86 | 53.4% | 390 | 53.4% | -0.15 | 7.05 | 6.60 | 7.50 | — |
| — | 72.80 | 75.50 | 74.15 | +0.82 | 53.2% | 400 | 53.2% | -0.18 | 8.85 | 8.60 | 9.10 | — |
| — | 65.20 | 68.00 | 66.60 | +0.79 | 52.9% | 410 | 52.9% | -0.22 | 11.50 | 11.10 | 11.90 | — |
| — | 58.30 | 60.90 | 59.60 | +0.75 | 52.7% | 420 | 52.7% | -0.26 | 14.65 | 14.20 | 15.10 | — |
| — | 51.60 | 54.30 | 52.95 | +0.70 | 52.6% | 430 | 52.6% | -0.30 | 17.80 | 17.10 | 18.50 | — |
| — | 45.50 | 48.20 | 46.85 | +0.66 | 52.5% | 440 | 52.5% | -0.35 | 21.75 | 20.90 | 22.60 | — |
| — | 39.70 | 42.80 | 41.25 | +0.61 | 52.5% | 450 | 52.5% | -0.40 | 26.10 | 25.20 | 27.00 | — |
| — | 34.90 | 37.50 | 36.20 | +0.56 | 52.4% | 460 | 52.4% | -0.44 | 30.80 | 30.10 | 31.50 | — |
| — | 30.20 | 33.20 | 31.70 | +0.51 | 52.5% | 470 | 52.5% | -0.49 | 36.60 | 35.80 | 37.40 | — |
| — | 26.40 | 27.70 | 27.05 | +0.47 | 52.5% | 480 | 52.5% | -0.54 | 41.90 | 40.80 | 43.00 | — |
| — | 23.00 | 24.00 | 23.50 | +0.42 | 52.6% | 490 | 52.6% | -0.58 | 48.35 | 47.10 | 49.60 | — |
| — | 19.50 | 21.50 | 20.50 | +0.38 | 52.7% | 500 | 52.7% | -0.62 | 55.05 | 53.80 | 56.30 | — |
| — | 16.40 | 19.00 | 17.70 | +0.34 | 52.8% | 510 | 52.8% | -0.67 | 62.00 | 60.90 | 63.10 | — |
| — | 13.70 | 16.40 | 15.05 | +0.30 | 52.9% | 520 | 52.9% | -0.70 | 69.85 | 68.30 | 71.40 | — |
| — | 11.70 | 13.20 | 12.45 | +0.27 | 53.1% | 530 | 53.1% | -0.74 | 77.35 | 76.00 | 78.70 | — |
| — | 9.80 | 11.20 | 10.50 | +0.23 | 53.2% | 540 | 53.2% | -0.77 | 85.55 | 84.30 | 86.80 | — |
| — | 8.10 | 9.90 | 9.00 | +0.20 | 53.4% | 550 | 53.4% | -0.80 | 93.75 | 92.40 | 95.10 | — |
| — | 6.80 | 8.10 | 7.45 | +0.18 | 53.5% | 560 | 53.5% | -0.83 | 102.45 | 100.70 | 104.20 | — |
| — | 5.60 | 7.20 | 6.40 | — | — | 570 | — | — | 111.30 | 109.70 | 112.90 | — |
| — | 4.20 | 6.20 | 5.20 | — | — | 580 | — | — | 119.95 | 118.50 | 121.40 | — |
| — | 2.95 | 5.50 | 4.22 | — | — | 590 | — | — | 129.35 | 127.80 | 130.90 | — |
| — | 3.10 | 4.30 | 3.70 | — | — | 600 | — | — | 138.45 | 137.10 | 139.80 | — |
| — | 1.85 | 3.90 | 2.88 | — | — | 610 | — | — | 147.75 | 146.30 | 149.20 | — |
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.