Spot 454.38
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 10/10 01:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 144.80 | 148.00 | 146.40 | +0.99 | 56.1% | 310 | 56.1% | -0.02 | 1.57 | 0.40 | 2.75 | — |
| — | 135.00 | 138.30 | 136.65 | +0.98 | 55.4% | 320 | 55.4% | -0.02 | 1.75 | 0.65 | 2.85 | — |
| — | 125.40 | 128.20 | 126.80 | +0.97 | 54.7% | 330 | 54.7% | -0.03 | 0.97 | 0.10 | 1.85 | — |
| — | 115.70 | 118.60 | 117.15 | +0.96 | 54.1% | 340 | 54.1% | -0.05 | 1.85 | 0.60 | 3.10 | — |
| — | 106.60 | 109.30 | 107.95 | +0.94 | 53.6% | 350 | 53.6% | -0.06 | 2.95 | 2.00 | 3.90 | — |
| — | 97.40 | 100.40 | 98.90 | +0.92 | 53.1% | 360 | 53.1% | -0.08 | 2.95 | 2.20 | 3.70 | — |
| — | 88.50 | 91.30 | 89.90 | +0.90 | 52.6% | 370 | 52.6% | -0.10 | 4.40 | 4.10 | 4.70 | — |
| — | 80.40 | 83.40 | 81.90 | +0.87 | 52.2% | 380 | 52.2% | -0.13 | 6.05 | 5.50 | 6.60 | — |
| — | 72.00 | 75.10 | 73.55 | +0.84 | 51.9% | 390 | 51.9% | -0.17 | 7.85 | 7.40 | 8.30 | — |
| — | 63.90 | 67.10 | 65.50 | +0.80 | 51.6% | 400 | 51.6% | -0.20 | 10.20 | 9.60 | 10.80 | — |
| — | 56.50 | 59.90 | 58.20 | +0.76 | 51.4% | 410 | 51.4% | -0.24 | 12.95 | 12.40 | 13.50 | — |
| — | 49.70 | 52.80 | 51.25 | +0.72 | 51.2% | 420 | 51.2% | -0.29 | 16.30 | 15.60 | 17.00 | — |
| — | 43.60 | 46.70 | 45.15 | +0.67 | 51.1% | 430 | 51.1% | -0.34 | 20.05 | 19.30 | 20.80 | — |
| — | 37.80 | 40.60 | 39.20 | +0.62 | 51.0% | 440 | 51.0% | -0.39 | 24.05 | 23.00 | 25.10 | — |
| — | 33.20 | 34.90 | 34.05 | +0.57 | 51.0% | 450 | 51.0% | -0.44 | 29.40 | 27.90 | 30.90 | — |
| — | 27.70 | 30.20 | 28.95 | +0.52 | 51.0% | 460 | 51.0% | -0.49 | 33.75 | 32.60 | 34.90 | — |
| — | 23.80 | 26.10 | 24.95 | +0.47 | 51.1% | 470 | 51.1% | -0.54 | 39.55 | 38.50 | 40.60 | — |
| — | 19.90 | 22.30 | 21.10 | +0.42 | 51.2% | 480 | 51.2% | -0.58 | 46.20 | 44.50 | 47.90 | — |
| — | 16.90 | 19.50 | 18.20 | +0.38 | 51.3% | 490 | 51.3% | -0.63 | 52.85 | 51.40 | 54.30 | — |
| — | 14.10 | 16.30 | 15.20 | +0.33 | 51.5% | 500 | 51.5% | -0.67 | 59.90 | 58.10 | 61.70 | — |
| — | 11.60 | 14.50 | 13.05 | +0.29 | 51.8% | 510 | 51.8% | -0.71 | 67.35 | 65.50 | 69.20 | — |
| — | 9.40 | 11.70 | 10.55 | — | — | 520 | 52.0% | -0.75 | 75.25 | 73.70 | 76.80 | — |
| — | 7.70 | 9.90 | 8.80 | — | — | 530 | 52.3% | -0.78 | 83.25 | 81.60 | 84.90 | — |
| — | 6.40 | 8.30 | 7.35 | +0.20 | 52.6% | 540 | 52.6% | -0.81 | 91.85 | 90.20 | 93.50 | — |
| — | 5.30 | 6.90 | 6.10 | +0.17 | 52.9% | 550 | 52.9% | -0.83 | 100.75 | 99.30 | 102.20 | — |
| — | 3.60 | 6.50 | 5.05 | +0.15 | 53.2% | 560 | 53.2% | -0.86 | 109.55 | 108.10 | 111.00 | — |
| — | 3.40 | 5.20 | 4.30 | +0.13 | 53.6% | 570 | 53.6% | -0.88 | 118.50 | 116.90 | 120.10 | — |
| — | 2.00 | 4.80 | 3.40 | +0.11 | 53.9% | 580 | 53.9% | -0.89 | 127.75 | 126.50 | 129.00 | — |
| — | 1.40 | 4.20 | 2.80 | +0.09 | 54.2% | 590 | 54.2% | -0.91 | 137.35 | 135.90 | 138.80 | — |
| — | 1.75 | 3.00 | 2.38 | +0.08 | 54.5% | 600 | 54.5% | -0.93 | 146.70 | 145.10 | 148.30 | — |
| — | 0.90 | 3.60 | 2.25 | +0.07 | 54.8% | 610 | 54.8% | -0.94 | 156.25 | 154.60 | 157.90 | — |
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.