Spot 459.14
· 196 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 148.90 | 152.50 | 150.70 | +0.99 | 55.8% | 310 | 55.8% | -0.01 | 0.50 | 0.20 | 0.80 | — |
| — | 139.80 | 142.50 | 141.15 | +0.99 | 54.8% | 320 | 54.8% | -0.02 | 0.60 | 0.35 | 0.85 | — |
| — | 129.40 | 132.50 | 130.95 | +0.98 | 53.9% | 330 | 53.9% | -0.02 | 0.78 | 0.35 | 1.20 | — |
| — | 119.70 | 123.30 | 121.50 | +0.97 | 53.0% | 340 | 53.0% | -0.03 | 1.12 | 0.60 | 1.65 | — |
| — | 110.10 | 113.70 | 111.90 | +0.96 | 52.2% | 350 | 52.2% | -0.05 | 1.65 | 1.40 | 1.90 | — |
| — | 100.70 | 104.30 | 102.50 | +0.94 | 51.4% | 360 | 51.4% | -0.06 | 2.23 | 1.60 | 2.85 | — |
| — | 91.50 | 95.20 | 93.35 | +0.92 | 50.7% | 370 | 50.7% | -0.08 | 2.95 | 2.50 | 3.40 | — |
| — | 83.30 | 85.80 | 84.55 | +0.90 | 50.1% | 380 | 50.1% | -0.11 | 4.05 | 3.60 | 4.50 | — |
| — | 74.80 | 77.30 | 76.05 | +0.87 | 49.5% | 390 | 49.5% | -0.14 | 5.50 | 5.00 | 6.00 | — |
| — | 65.80 | 69.20 | 67.50 | +0.84 | 49.1% | 400 | 49.1% | -0.17 | 7.20 | 6.90 | 7.50 | — |
| — | 58.70 | 60.70 | 59.70 | +0.80 | 48.7% | 410 | 48.7% | -0.21 | 9.50 | 9.10 | 9.90 | — |
| — | 51.40 | 53.60 | 52.50 | +0.75 | 48.4% | 420 | 48.4% | -0.26 | 12.45 | 11.90 | 13.00 | — |
| — | 44.60 | 46.80 | 45.70 | +0.70 | 48.1% | 430 | 48.1% | -0.31 | 15.35 | 15.00 | 15.70 | — |
| — | 38.40 | 40.40 | 39.40 | +0.65 | 48.0% | 440 | 48.0% | -0.36 | 19.20 | 18.80 | 19.60 | — |
| — | 32.60 | 34.80 | 33.70 | +0.59 | 47.9% | 450 | 47.9% | -0.42 | 23.40 | 22.70 | 24.10 | — |
| — | 28.10 | 29.10 | 28.60 | +0.54 | 48.0% | 460 | 48.0% | -0.47 | 28.85 | 27.70 | 30.00 | — |
| — | 23.80 | 24.70 | 24.25 | +0.48 | 48.0% | 470 | 48.0% | -0.53 | 34.55 | 33.60 | 35.50 | — |
| — | 20.00 | 22.00 | 21.00 | +0.43 | 48.2% | 480 | 48.2% | -0.58 | 40.85 | 39.40 | 42.30 | — |
| — | 16.80 | 18.40 | 17.60 | +0.38 | 48.4% | 490 | 48.4% | -0.63 | 47.10 | 46.00 | 48.20 | — |
| — | 14.00 | 15.20 | 14.60 | +0.33 | 48.8% | 500 | 48.8% | -0.67 | 54.60 | 53.10 | 56.10 | — |
| — | 11.60 | 13.20 | 12.40 | +0.29 | 49.1% | 510 | 49.1% | -0.72 | 61.65 | 60.40 | 62.90 | — |
| — | 9.60 | 11.40 | 10.50 | +0.25 | 49.5% | 520 | 49.5% | -0.75 | 69.90 | 68.30 | 71.50 | — |
| — | 7.80 | 9.00 | 8.40 | +0.22 | 50.0% | 530 | 50.0% | -0.79 | 78.15 | 76.60 | 79.70 | — |
| — | 6.40 | 8.30 | 7.35 | +0.19 | 50.5% | 540 | 50.5% | -0.82 | 86.40 | 85.20 | 87.60 | — |
| — | 4.60 | 6.70 | 5.65 | +0.16 | 51.1% | 550 | 51.1% | -0.84 | 95.50 | 94.00 | 97.00 | — |
| — | 3.20 | 6.00 | 4.60 | +0.14 | 51.6% | 560 | 51.6% | -0.86 | 104.10 | 102.20 | 106.00 | — |
| — | 3.00 | 5.20 | 4.10 | +0.12 | 52.2% | 570 | 52.2% | -0.88 | 113.30 | 111.40 | 115.20 | — |
| — | 2.40 | 4.10 | 3.25 | +0.10 | 52.9% | 580 | 52.9% | -0.90 | 122.45 | 120.90 | 124.00 | — |
| — | 1.75 | 4.00 | 2.88 | +0.09 | 53.5% | 590 | 53.5% | -0.91 | 132.15 | 130.30 | 134.00 | — |
| — | 1.80 | 3.30 | 2.55 | +0.08 | 54.1% | 600 | 54.1% | -0.93 | 141.55 | 140.00 | 143.10 | — |
| — | 1.15 | 3.50 | 2.33 | +0.07 | 54.8% | 610 | 54.8% | -0.94 | 151.45 | 149.60 | 153.30 | — |
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.