Spot 474.25
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 02:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.50 | 157.00 | 155.25 | +0.99 | 62.9% | 320 | 62.9% | -0.01 | 1.15 | 0.10 | 2.20 | — |
| — | 143.60 | 147.20 | 145.40 | +0.98 | 60.8% | 330 | 60.8% | -0.02 | 0.40 | 0.05 | 0.75 | — |
| — | 133.80 | 137.40 | 135.60 | +0.98 | 59.0% | 340 | 59.0% | -0.02 | 0.72 | 0.55 | 0.90 | — |
| — | 124.40 | 127.70 | 126.05 | +0.97 | 57.5% | 350 | 57.5% | -0.03 | 0.57 | 0.15 | 1.00 | — |
| — | 114.80 | 118.10 | 116.45 | +0.96 | 56.4% | 360 | 56.4% | -0.04 | 1.27 | 0.15 | 2.40 | — |
| — | 105.30 | 108.60 | 106.95 | +0.95 | 55.7% | 370 | 55.7% | -0.06 | 1.88 | 0.55 | 3.20 | — |
| — | 96.10 | 99.50 | 97.80 | +0.93 | 55.2% | 380 | 55.2% | -0.08 | 2.65 | 1.90 | 3.40 | — |
| — | 87.30 | 90.50 | 88.90 | +0.91 | 54.8% | 390 | 54.8% | -0.10 | 3.65 | 3.40 | 3.90 | — |
| — | 78.80 | 81.90 | 80.35 | +0.88 | 54.5% | 400 | 54.5% | -0.13 | 4.95 | 4.10 | 5.80 | — |
| — | 70.20 | 72.90 | 71.55 | +0.84 | 54.2% | 410 | 54.2% | -0.16 | 6.30 | 5.60 | 7.00 | — |
| — | 62.10 | 65.70 | 63.90 | +0.81 | 53.8% | 420 | 53.8% | -0.20 | 8.65 | 8.00 | 9.30 | — |
| — | 54.80 | 57.90 | 56.35 | +0.76 | 53.6% | 430 | 53.6% | -0.24 | 11.80 | 10.50 | 13.10 | — |
| — | 48.70 | 51.40 | 50.05 | +0.72 | 53.3% | 440 | 53.3% | -0.29 | 14.80 | 13.50 | 16.10 | — |
| — | 42.30 | 45.00 | 43.65 | +0.67 | 53.1% | 450 | 53.1% | -0.34 | 18.40 | 17.10 | 19.70 | — |
| — | 36.40 | 39.10 | 37.75 | +0.61 | 52.9% | 460 | 52.9% | -0.39 | 22.40 | 21.00 | 23.80 | — |
| — | 31.50 | 33.80 | 32.65 | +0.56 | 52.8% | 470 | 52.8% | -0.45 | 26.85 | 25.60 | 28.10 | — |
| — | 26.10 | 28.30 | 27.20 | +0.51 | 52.7% | 480 | 52.7% | -0.50 | 32.15 | 30.80 | 33.50 | — |
| — | 22.00 | 23.00 | 22.50 | +0.45 | 52.7% | 490 | 52.7% | -0.55 | 37.95 | 36.70 | 39.20 | — |
| — | 18.10 | 21.10 | 19.60 | +0.40 | 52.7% | 500 | 52.7% | -0.60 | 44.30 | 43.10 | 45.50 | — |
| — | 14.80 | 18.10 | 16.45 | +0.35 | 52.8% | 510 | 52.8% | -0.65 | 51.10 | 49.90 | 52.30 | — |
| — | 12.50 | 14.80 | 13.65 | +0.31 | 52.9% | 520 | 52.9% | -0.70 | 58.25 | 57.00 | 59.50 | — |
| — | 10.40 | 12.60 | 11.50 | +0.27 | 53.1% | 530 | 53.1% | -0.74 | 66.40 | 64.80 | 68.00 | — |
| — | 8.50 | 10.60 | 9.55 | +0.23 | 53.2% | 540 | 53.2% | -0.77 | 74.30 | 72.70 | 75.90 | — |
| — | 7.00 | 8.30 | 7.65 | +0.20 | 53.4% | 550 | 53.4% | -0.81 | 82.45 | 80.70 | 84.20 | — |
| — | 5.90 | 7.50 | 6.70 | +0.17 | 53.6% | 560 | 53.6% | -0.83 | 91.15 | 89.30 | 93.00 | — |
| — | 4.20 | 5.70 | 4.95 | +0.14 | 53.8% | 570 | 53.8% | -0.86 | 100.00 | 98.20 | 101.80 | — |
| — | 3.50 | 4.80 | 4.15 | +0.12 | 54.0% | 580 | 54.0% | -0.88 | 109.10 | 107.30 | 110.90 | — |
| — | 2.95 | 4.80 | 3.88 | — | — | 590 | — | — | 118.05 | 116.70 | 119.40 | — |
| — | 2.15 | 3.20 | 2.67 | — | — | 600 | — | — | 127.80 | 126.10 | 129.50 | — |
| — | 1.50 | 3.80 | 2.65 | +0.07 | 54.7% | 610 | 54.7% | -0.93 | 137.35 | 135.70 | 139.00 | — |
| — | 1.25 | 2.25 | 1.75 | +0.06 | 54.9% | 620 | 54.9% | -0.95 | 146.90 | 145.20 | 148.60 | — |
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.