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 | |
| — | 147.60 | 151.10 | 149.35 | +1.00 | 61.1% | 310 | 61.1% | +0.00 | — | — | 0.70 | — |
| — | 137.60 | 140.50 | 139.05 | +1.00 | 60.1% | 320 | — | — | — | — | 2.00 | — |
| — | 127.60 | 131.20 | 129.40 | — | — | 330 | 59.6% | +0.00 | — | — | 0.25 | — |
| — | 117.60 | 121.20 | 119.40 | +1.00 | 60.3% | 340 | 60.3% | +0.00 | — | — | 0.90 | — |
| — | 107.60 | 111.20 | 109.40 | +1.00 | 62.8% | 350 | 62.8% | -0.00 | — | — | 1.00 | — |
| — | 97.70 | 100.60 | 99.15 | +1.00 | 66.5% | 360 | 66.5% | -0.00 | — | — | 0.25 | — |
| — | 87.90 | 90.70 | 89.30 | +1.00 | 70.0% | 370 | 70.0% | -0.00 | — | — | 0.05 | — |
| — | 77.70 | 80.90 | 79.30 | +1.00 | 70.9% | 380 | 70.9% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 67.70 | 71.20 | 69.45 | +0.99 | 68.2% | 390 | 68.2% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 57.70 | 60.80 | 59.25 | +0.98 | 63.1% | 400 | 63.1% | -0.02 | — | — | 0.55 | — |
| — | 47.90 | 51.30 | 49.60 | +0.97 | 57.5% | 410 | 57.5% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 38.10 | 41.10 | 39.60 | +0.95 | 53.2% | 420 | 53.2% | -0.05 | 0.50 | 0.45 | 0.55 | — |
| — | 28.80 | 31.70 | 30.25 | +0.90 | 50.4% | 430 | 50.4% | -0.10 | 1.05 | 0.90 | 1.20 | — |
| — | 20.10 | 23.10 | 21.60 | +0.81 | 48.6% | 440 | 48.6% | -0.19 | 2.50 | 2.20 | 2.80 | — |
| — | 13.40 | 14.80 | 14.10 | +0.67 | 47.6% | 450 | 47.6% | -0.33 | 5.25 | 4.50 | 6.00 | — |
| — | 8.20 | 8.90 | 8.55 | +0.50 | 47.3% | 460 | 47.3% | -0.50 | 9.25 | 8.50 | 10.00 | — |
| — | 4.50 | 5.00 | 4.75 | +0.33 | 47.6% | 470 | 47.6% | -0.67 | 15.50 | 14.00 | 17.00 | — |
| — | 1.90 | 2.75 | 2.33 | +0.20 | 48.3% | 480 | 48.3% | -0.80 | 23.40 | 21.90 | 24.90 | — |
| — | 0.95 | 1.50 | 1.23 | +0.11 | 49.1% | 490 | 49.1% | -0.89 | 32.15 | 30.70 | 33.60 | — |
| — | 0.50 | 0.80 | 0.65 | +0.05 | 49.8% | 500 | 49.8% | -0.95 | 41.00 | 39.60 | 42.40 | — |
| — | 0.10 | 0.60 | 0.35 | +0.02 | 50.4% | 510 | 50.4% | -0.98 | 51.00 | 49.30 | 52.70 | — |
| — | — | 0.70 | — | +0.01 | 50.8% | 520 | 50.8% | -1.00 | 61.00 | 59.20 | 62.80 | — |
| — | — | 0.75 | — | +0.00 | 51.1% | 530 | 51.1% | -1.00 | 70.60 | 69.20 | 72.00 | — |
| — | — | 0.40 | — | +0.00 | 51.4% | 540 | 51.4% | -1.00 | 80.90 | 79.20 | 82.60 | — |
| — | — | 0.05 | — | +0.00 | 51.6% | 550 | 51.6% | -1.00 | 90.90 | 89.20 | 92.60 | — |
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.