Spot 478.47
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 16/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 147.90 | 152.00 | 149.95 | — | — | 330 | 59.4% | -0.01 | 0.50 | 0.05 | 0.95 | — |
| — | 138.70 | 142.00 | 140.35 | +0.98 | 58.3% | 340 | 58.3% | -0.02 | 0.68 | 0.55 | 0.80 | — |
| — | 129.00 | 132.30 | 130.65 | +0.97 | 57.4% | 350 | 57.4% | -0.03 | 0.97 | 0.65 | 1.30 | — |
| — | 119.40 | 122.60 | 121.00 | +0.96 | 56.6% | 360 | 56.6% | -0.04 | 1.70 | 1.00 | 2.40 | — |
| — | 109.90 | 113.50 | 111.70 | +0.95 | 55.9% | 370 | 55.9% | -0.06 | 1.52 | 0.75 | 2.30 | — |
| — | 100.80 | 104.30 | 102.55 | +0.93 | 55.2% | 380 | 55.2% | -0.08 | 2.73 | 2.35 | 3.10 | — |
| — | 91.70 | 94.90 | 93.30 | +0.90 | 54.7% | 390 | 54.7% | -0.10 | 4.00 | 3.60 | 4.40 | — |
| — | 82.90 | 86.20 | 84.55 | +0.88 | 54.3% | 400 | 54.3% | -0.13 | 5.20 | 4.80 | 5.60 | — |
| — | 74.70 | 78.00 | 76.35 | +0.84 | 53.9% | 410 | 53.9% | -0.16 | 7.10 | 6.80 | 7.40 | — |
| — | 67.30 | 70.40 | 68.85 | +0.81 | 53.5% | 420 | 53.5% | -0.20 | 9.05 | 8.30 | 9.80 | — |
| — | 59.70 | 62.60 | 61.15 | +0.77 | 53.3% | 430 | 53.3% | -0.24 | 11.40 | 10.60 | 12.20 | — |
| — | 53.00 | 55.70 | 54.35 | +0.72 | 53.0% | 440 | 53.0% | -0.28 | 14.65 | 13.70 | 15.60 | — |
| — | 46.10 | 49.20 | 47.65 | +0.68 | 52.9% | 450 | 52.9% | -0.33 | 18.00 | 17.10 | 18.90 | — |
| — | 39.50 | 42.90 | 41.20 | +0.63 | 52.8% | 460 | 52.8% | -0.38 | 22.15 | 21.10 | 23.20 | — |
| — | 34.80 | 37.70 | 36.25 | +0.58 | 52.7% | 470 | 52.7% | -0.43 | 26.45 | 24.70 | 28.20 | — |
| — | 29.00 | 32.10 | 30.55 | +0.53 | 52.7% | 480 | 52.7% | -0.48 | 31.90 | 30.40 | 33.40 | — |
| — | 25.00 | 27.60 | 26.30 | +0.48 | 52.7% | 490 | 52.7% | -0.53 | 37.10 | 35.60 | 38.60 | — |
| — | 20.90 | 24.00 | 22.45 | +0.43 | 52.7% | 500 | 52.7% | -0.58 | 43.20 | 41.70 | 44.70 | — |
| — | 17.80 | 20.40 | 19.10 | +0.38 | 52.7% | 510 | 52.7% | -0.62 | 49.60 | 47.90 | 51.30 | — |
| — | 14.90 | 17.00 | 15.95 | +0.34 | 52.8% | 520 | 52.8% | -0.66 | 56.70 | 54.90 | 58.50 | — |
| — | 12.10 | 14.60 | 13.35 | +0.30 | 52.9% | 530 | 52.9% | -0.71 | 63.95 | 62.30 | 65.60 | — |
| — | 10.20 | 12.20 | 11.20 | +0.26 | 52.9% | 540 | 52.9% | -0.74 | 71.65 | 70.00 | 73.30 | — |
| — | 8.40 | 9.60 | 9.00 | +0.23 | 53.0% | 550 | 53.0% | -0.78 | 79.60 | 77.80 | 81.40 | — |
| — | 6.50 | 8.00 | 7.25 | +0.20 | 53.1% | 560 | 53.1% | -0.81 | 88.15 | 86.60 | 89.70 | — |
| — | 5.40 | 6.80 | 6.10 | +0.17 | 53.2% | 570 | 53.2% | -0.83 | 96.65 | 94.80 | 98.50 | — |
| — | 4.10 | 5.50 | 4.80 | +0.15 | 53.3% | 580 | 53.3% | -0.86 | 105.70 | 104.10 | 107.30 | — |
| — | 3.30 | 5.00 | 4.15 | +0.12 | 53.4% | 590 | 53.4% | -0.88 | 114.55 | 112.80 | 116.30 | — |
| — | 2.05 | 3.90 | 2.98 | +0.11 | 53.4% | 600 | 53.4% | -0.90 | 123.85 | 122.10 | 125.60 | — |
| — | 1.90 | 4.00 | 2.95 | +0.09 | 53.4% | 610 | 53.4% | -0.91 | 133.25 | 131.50 | 135.00 | — |
| — | 1.70 | 2.40 | 2.05 | +0.08 | 53.5% | 620 | 53.5% | -0.93 | 142.75 | 141.00 | 144.50 | — |
| — | 0.45 | 2.10 | 1.27 | — | — | 630 | — | — | 152.30 | 150.50 | 154.10 | — |
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.