Spot 476.99
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 145.80 | 149.20 | 147.50 | +1.00 | 61.3% | 330 | 61.3% | +0.00 | — | — | 0.25 | — |
| — | 135.80 | 139.10 | 137.45 | +1.00 | 61.7% | 340 | 61.7% | +0.00 | — | — | 0.80 | — |
| — | 125.80 | 128.70 | 127.25 | +1.00 | 63.9% | 350 | 63.9% | +0.00 | — | — | 0.05 | — |
| — | 115.90 | 119.20 | 117.55 | +1.00 | 69.0% | 360 | 69.0% | -0.00 | — | — | 0.25 | — |
| — | 105.90 | 109.20 | 107.55 | +1.00 | 76.6% | 370 | 76.6% | -0.00 | — | — | 0.05 | — |
| — | 95.90 | 99.10 | 97.50 | +1.00 | 83.7% | 380 | 83.7% | -0.00 | — | — | 0.10 | — |
| — | 85.90 | 89.00 | 87.45 | +1.00 | 86.5% | 390 | 86.5% | -0.00 | 0.07 | 0.05 | 0.10 | — |
| — | 75.90 | 79.10 | 77.50 | +0.99 | 83.4% | 400 | 83.4% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 65.90 | 69.20 | 67.55 | +0.99 | 76.2% | 410 | 76.2% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 56.00 | 59.50 | 57.75 | +0.98 | 68.1% | 420 | 68.1% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 46.10 | 49.10 | 47.60 | +0.97 | 61.4% | 430 | 61.4% | -0.03 | 0.20 | 0.10 | 0.30 | — |
| — | 36.30 | 39.30 | 37.80 | +0.95 | 56.9% | 440 | 56.9% | -0.05 | 0.55 | 0.50 | 0.60 | — |
| — | 27.40 | 30.20 | 28.80 | +0.89 | 54.0% | 450 | 54.0% | -0.11 | 1.18 | 1.00 | 1.35 | — |
| — | 18.70 | 21.00 | 19.85 | +0.79 | 52.2% | 460 | 52.2% | -0.21 | 2.55 | 2.15 | 2.95 | — |
| — | 11.60 | 13.80 | 12.70 | +0.64 | 51.3% | 470 | 51.3% | -0.36 | 5.45 | 5.20 | 5.70 | — |
| 171 | 6.90 | 7.90 | 7.40 | +0.47 | 51.3% | 480 | 51.3% | -0.53 | 10.45 | 9.30 | 11.60 | — |
| — | 3.80 | 4.40 | 4.10 | +0.31 | 51.7% | 490 | 51.7% | -0.70 | 16.90 | 15.30 | 18.50 | — |
| — | 1.75 | 2.25 | 2.00 | +0.17 | 51.9% | 500 | 51.9% | -0.83 | 24.60 | 23.00 | 26.20 | — |
| — | 0.80 | 0.95 | 0.88 | +0.08 | 51.7% | 510 | 51.7% | -0.92 | 33.50 | 31.90 | 35.10 | — |
| — | 0.10 | 0.35 | 0.23 | +0.03 | 50.9% | 520 | 50.9% | -0.97 | 43.15 | 41.60 | 44.70 | — |
| — | — | 0.35 | — | +0.01 | 49.7% | 530 | 49.7% | -0.99 | 52.75 | 51.00 | 54.50 | — |
| — | — | 0.10 | — | +0.00 | 48.0% | 540 | 48.0% | -1.00 | 62.85 | 61.30 | 64.40 | — |
| — | — | 0.10 | — | +0.00 | 46.0% | 550 | 46.0% | -1.00 | 72.65 | 70.90 | 74.40 | — |
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.