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 | |
| — | 147.40 | 150.80 | 149.10 | +0.99 | 55.6% | 330 | 55.6% | -0.02 | 0.55 | 0.20 | 0.90 | — |
| — | 137.60 | 140.70 | 139.15 | +0.98 | 55.0% | 340 | 55.0% | -0.02 | 0.88 | 0.45 | 1.30 | — |
| — | 128.00 | 131.20 | 129.60 | +0.97 | 54.6% | 350 | 54.6% | -0.03 | 1.30 | 1.10 | 1.50 | — |
| — | 118.50 | 121.30 | 119.90 | +0.96 | 54.2% | 360 | 54.2% | -0.04 | 1.77 | 1.00 | 2.55 | — |
| — | 109.20 | 112.60 | 110.90 | +0.94 | 53.8% | 370 | 53.8% | -0.06 | 2.35 | 1.90 | 2.80 | — |
| — | 99.90 | 103.20 | 101.55 | +0.93 | 53.5% | 380 | 53.5% | -0.08 | 3.30 | 3.00 | 3.60 | — |
| — | 91.00 | 94.30 | 92.65 | +0.90 | 53.3% | 390 | 53.3% | -0.10 | 4.20 | 3.30 | 5.10 | — |
| — | 82.40 | 85.70 | 84.05 | +0.88 | 53.1% | 400 | 53.1% | -0.13 | 5.70 | 5.00 | 6.40 | — |
| — | 75.00 | 77.60 | 76.30 | +0.84 | 52.9% | 410 | 52.9% | -0.16 | 7.65 | 7.10 | 8.20 | — |
| — | 66.80 | 69.90 | 68.35 | +0.81 | 52.7% | 420 | 52.7% | -0.20 | 9.90 | 9.30 | 10.50 | — |
| — | 59.00 | 62.20 | 60.60 | +0.77 | 52.6% | 430 | 52.6% | -0.24 | 12.50 | 11.90 | 13.10 | 219 |
| — | 52.30 | 55.00 | 53.65 | +0.72 | 52.5% | 440 | 52.5% | -0.28 | 15.65 | 15.00 | 16.30 | — |
| — | 45.90 | 48.60 | 47.25 | +0.68 | 52.5% | 450 | 52.5% | -0.33 | 19.35 | 18.50 | 20.20 | — |
| — | 39.70 | 42.80 | 41.25 | +0.63 | 52.4% | 460 | 52.4% | -0.38 | 23.40 | 22.70 | 24.10 | 59 |
| 217 | 34.70 | 37.30 | 36.00 | +0.58 | 52.4% | 470 | 52.4% | -0.43 | 28.10 | 27.30 | 28.90 | 33 |
| — | 30.80 | 32.50 | 31.65 | +0.53 | 52.4% | 480 | 52.4% | -0.48 | 33.00 | 31.80 | 34.20 | — |
| — | 25.20 | 28.00 | 26.60 | +0.48 | 52.4% | 490 | 52.4% | -0.52 | 39.35 | 37.90 | 40.80 | — |
| — | 22.50 | 24.00 | 23.25 | +0.43 | 52.4% | 500 | 52.4% | -0.57 | 45.15 | 43.40 | 46.90 | — |
| — | 18.40 | 21.10 | 19.75 | +0.39 | 52.4% | 510 | 52.4% | -0.62 | 51.55 | 50.30 | 52.80 | — |
| — | 15.50 | 17.50 | 16.50 | +0.34 | 52.4% | 520 | 52.4% | -0.66 | 58.80 | 57.30 | 60.30 | — |
| — | 13.60 | 14.80 | 14.20 | +0.30 | 52.4% | 530 | 52.4% | -0.70 | 65.95 | 64.20 | 67.70 | — |
| — | 10.60 | 12.00 | 11.30 | +0.26 | 52.4% | 540 | 52.4% | -0.74 | 73.60 | 71.80 | 75.40 | — |
| — | 9.40 | 10.80 | 10.10 | +0.23 | 52.4% | 550 | 52.4% | -0.77 | 81.55 | 79.80 | 83.30 | — |
| — | 7.00 | 8.50 | 7.75 | +0.20 | 52.4% | 560 | 52.4% | -0.80 | 89.85 | 88.10 | 91.60 | — |
| — | 5.80 | 7.50 | 6.65 | +0.17 | 52.3% | 570 | 52.3% | -0.83 | 98.30 | 96.50 | 100.10 | — |
| — | 4.50 | 6.30 | 5.40 | +0.15 | 52.2% | 580 | 52.2% | -0.86 | 107.25 | 105.60 | 108.90 | — |
| — | 3.60 | 5.50 | 4.55 | +0.12 | 52.1% | 590 | 52.1% | -0.88 | 116.30 | 114.60 | 118.00 | — |
| — | 3.00 | 5.50 | 4.25 | +0.10 | 52.0% | 600 | 52.0% | -0.90 | 125.35 | 123.70 | 127.00 | — |
| — | 2.40 | 3.50 | 2.95 | +0.09 | 51.8% | 610 | 51.8% | -0.92 | 134.85 | 133.40 | 136.30 | — |
| — | 1.70 | 3.90 | 2.80 | +0.07 | 51.6% | 620 | 51.6% | -0.94 | 144.10 | 142.40 | 145.80 | — |
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.