Spot 476.63
· 192 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 146.40 | 150.00 | 148.20 | — | — | 330 | — | — | — | — | 1.05 | — |
| — | 136.60 | 139.40 | 138.00 | +0.98 | 55.7% | 340 | 55.7% | -0.02 | 0.85 | 0.45 | 1.25 | — |
| — | 127.00 | 130.40 | 128.70 | +0.97 | 55.2% | 350 | 55.2% | -0.03 | 1.10 | 0.95 | 1.25 | — |
| — | 117.50 | 120.80 | 119.15 | +0.96 | 54.8% | 360 | 54.8% | -0.04 | 1.60 | 1.05 | 2.15 | — |
| — | 108.20 | 111.40 | 109.80 | +0.95 | 54.5% | 370 | 54.5% | -0.06 | 2.12 | 1.65 | 2.60 | — |
| — | 99.10 | 102.40 | 100.75 | +0.93 | 54.2% | 380 | 54.2% | -0.08 | 3.30 | 2.50 | 4.10 | — |
| — | 90.20 | 93.50 | 91.85 | +0.90 | 54.0% | 390 | 54.0% | -0.10 | 4.40 | 4.10 | 4.70 | 141 |
| — | 81.60 | 85.20 | 83.40 | +0.88 | 53.8% | 400 | 53.8% | -0.13 | 6.05 | 5.40 | 6.70 | 504 |
| — | 73.30 | 76.80 | 75.05 | +0.84 | 53.7% | 410 | 53.7% | -0.16 | 7.65 | 7.30 | 8.00 | — |
| — | 65.60 | 69.20 | 67.40 | +0.81 | 53.6% | 420 | 53.6% | -0.20 | 9.95 | 9.60 | 10.30 | — |
| — | 58.80 | 61.50 | 60.15 | +0.77 | 53.5% | 430 | 53.5% | -0.24 | 12.80 | 12.20 | 13.40 | — |
| — | 52.00 | 54.70 | 53.35 | +0.72 | 53.5% | 440 | 53.5% | -0.28 | 15.70 | 14.60 | 16.80 | — |
| — | 45.60 | 48.50 | 47.05 | +0.68 | 53.4% | 450 | 53.4% | -0.33 | 19.55 | 18.80 | 20.30 | — |
| — | 39.10 | 42.20 | 40.65 | +0.63 | 53.4% | 460 | 53.4% | -0.38 | 23.50 | 22.80 | 24.20 | — |
| — | 33.80 | 37.20 | 35.50 | +0.58 | 53.4% | 470 | 53.4% | -0.43 | 28.70 | 27.80 | 29.60 | — |
| — | 30.60 | 31.50 | 31.05 | +0.53 | 53.4% | 480 | 53.4% | -0.48 | 33.55 | 32.30 | 34.80 | — |
| — | 26.40 | 27.40 | 26.90 | +0.48 | 53.5% | 490 | 53.5% | -0.53 | 39.60 | 38.10 | 41.10 | — |
| 379 | 22.60 | 24.40 | 23.50 | +0.43 | 53.5% | 500 | 53.5% | -0.58 | 46.00 | 44.70 | 47.30 | — |
| 753 | 19.30 | 21.20 | 20.25 | +0.38 | 53.5% | 510 | 53.5% | -0.62 | 52.25 | 50.50 | 54.00 | — |
| — | 15.50 | 17.50 | 16.50 | +0.34 | 53.6% | 520 | 53.6% | -0.66 | 59.20 | 57.60 | 60.80 | — |
| — | 13.00 | 14.50 | 13.75 | +0.30 | 53.7% | 530 | 53.7% | -0.71 | 66.30 | 65.10 | 67.50 | — |
| — | 11.20 | 12.40 | 11.80 | +0.26 | 53.8% | 540 | 53.8% | -0.74 | 74.20 | 72.70 | 75.70 | — |
| — | 9.00 | 11.10 | 10.05 | — | — | 550 | 53.9% | -0.78 | 82.40 | 80.90 | 83.90 | — |
| — | 6.90 | 8.50 | 7.70 | +0.20 | 54.0% | 560 | 54.0% | -0.81 | 90.80 | 89.30 | 92.30 | — |
| — | 5.90 | 7.30 | 6.60 | +0.17 | 54.1% | 570 | 54.1% | -0.83 | 99.10 | 97.30 | 100.90 | — |
| — | 4.10 | 7.00 | 5.55 | +0.15 | 54.2% | 580 | 54.2% | -0.86 | 108.10 | 106.50 | 109.70 | — |
| — | 3.20 | 6.00 | 4.60 | +0.12 | 54.4% | 590 | 54.4% | -0.88 | 116.85 | 115.00 | 118.70 | — |
| — | 3.20 | 4.00 | 3.60 | +0.11 | 54.5% | 600 | 54.5% | -0.90 | 126.05 | 124.20 | 127.90 | — |
| — | 1.05 | 4.60 | 2.83 | +0.09 | 54.7% | 610 | 54.7% | -0.91 | 135.45 | 133.70 | 137.20 | — |
| — | 0.50 | 4.00 | 2.25 | +0.08 | 54.9% | 620 | 54.9% | -0.93 | 144.85 | 143.00 | 146.70 | — |
| — | 0.80 | 3.70 | 2.25 | +0.06 | 55.1% | 630 | 55.1% | -0.94 | 154.40 | 152.50 | 156.30 | — |
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.