Spot 459.04
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.65 | 88.25 | 86.45 | +0.97 | 40.1% | 375 | 40.1% | -0.03 | 0.52 | 0.33 | 0.70 | — |
| — | 79.80 | 83.15 | 81.47 | +0.96 | 39.2% | 380 | 39.2% | -0.04 | 0.73 | 0.65 | 0.81 | — |
| — | 74.95 | 78.00 | 76.47 | +0.96 | 38.4% | 385 | 38.4% | -0.04 | 0.72 | 0.49 | 0.95 | — |
| — | 70.15 | 73.05 | 71.60 | +0.95 | 37.6% | 390 | 37.6% | -0.05 | 1.08 | 1.02 | 1.15 | — |
| — | 65.40 | 68.80 | 67.10 | +0.94 | 36.9% | 395 | 36.9% | -0.06 | 1.31 | 1.25 | 1.37 | — |
| — | 60.75 | 64.35 | 62.55 | +0.92 | 36.2% | 400 | 36.2% | -0.08 | 1.61 | 1.55 | 1.67 | — |
| — | 56.20 | 59.45 | 57.83 | +0.91 | 35.6% | 405 | 35.6% | -0.09 | 2.00 | 1.94 | 2.07 | — |
| — | 52.30 | 54.55 | 53.42 | +0.89 | 35.1% | 410 | 35.1% | -0.11 | 2.49 | 2.41 | 2.57 | — |
| — | 47.25 | 50.10 | 48.67 | +0.87 | 34.6% | 415 | 34.6% | -0.13 | 3.10 | 3.00 | 3.20 | — |
| — | 43.25 | 45.95 | 44.60 | +0.84 | 34.2% | 420 | 34.2% | -0.16 | 3.83 | 3.70 | 3.95 | — |
| — | 40.00 | 41.75 | 40.88 | +0.81 | 33.9% | 425 | 33.9% | -0.19 | 4.67 | 4.55 | 4.80 | — |
| — | 35.10 | 37.80 | 36.45 | +0.78 | 33.6% | 430 | 33.6% | -0.22 | 5.72 | 5.60 | 5.85 | — |
| — | 31.45 | 34.05 | 32.75 | +0.74 | 33.3% | 435 | 33.3% | -0.26 | 6.92 | 6.75 | 7.10 | — |
| — | 27.90 | 30.50 | 29.20 | +0.70 | 33.1% | 440 | 33.1% | -0.30 | 7.95 | 7.30 | 8.60 | — |
| — | 25.55 | 26.20 | 25.88 | +0.66 | 33.0% | 445 | 33.0% | -0.34 | 10.18 | 8.95 | 11.40 | 95 |
| 207 | 22.45 | 24.25 | 23.35 | +0.62 | 32.9% | 450 | 32.9% | -0.39 | 11.75 | 11.00 | 12.50 | — |
| — | 18.75 | 20.50 | 19.62 | +0.57 | 32.8% | 455 | 32.8% | -0.43 | 13.57 | 12.95 | 14.20 | 81 |
| — | 16.00 | 17.50 | 16.75 | +0.52 | 32.8% | 460 | 32.8% | -0.48 | 16.02 | 15.35 | 16.70 | — |
| — | 14.75 | 16.00 | 15.38 | +0.48 | 32.8% | 465 | 32.8% | -0.53 | 19.50 | 18.90 | 20.10 | — |
| — | 12.25 | 13.15 | 12.70 | +0.43 | 32.8% | 470 | 32.8% | -0.57 | 21.70 | 20.95 | 22.45 | — |
| — | 10.90 | 11.50 | 11.20 | +0.39 | 32.8% | 475 | 32.8% | -0.62 | 25.32 | 24.20 | 26.45 | 56 |
| — | 9.25 | 9.55 | 9.40 | +0.34 | 32.8% | 480 | 32.8% | -0.66 | 28.77 | 28.45 | 29.10 | — |
| — | 6.75 | 8.35 | 7.55 | +0.30 | 32.9% | 485 | 32.9% | -0.70 | 32.05 | 30.85 | 33.25 | — |
| — | 6.55 | 7.75 | 7.15 | +0.27 | 33.0% | 490 | 33.0% | -0.74 | 36.02 | 34.85 | 37.20 | — |
| — | 5.55 | 5.90 | 5.72 | +0.23 | 33.2% | 495 | 33.2% | -0.78 | 40.23 | 39.00 | 41.45 | — |
| — | 4.65 | 4.95 | 4.80 | +0.20 | 33.3% | 500 | 33.3% | -0.81 | 44.17 | 42.90 | 45.45 | — |
| — | 3.90 | 4.15 | 4.03 | +0.18 | 33.5% | 505 | — | — | 48.48 | 47.20 | 49.75 | — |
| — | 3.25 | 3.55 | 3.40 | +0.15 | 33.7% | 510 | 33.7% | -0.86 | 52.90 | 51.60 | 54.20 | — |
| — | 2.69 | 3.45 | 3.07 | +0.13 | 33.9% | 515 | 33.9% | -0.89 | 57.38 | 56.05 | 58.70 | — |
| — | 1.50 | 3.75 | 2.62 | +0.11 | 34.1% | 520 | 34.1% | -0.90 | 61.85 | 60.00 | 63.70 | — |
| — | — | — | — | +0.10 | 34.4% | 525 | 34.4% | -0.92 | — | — | — | — |
| — | 1.54 | 2.20 | 1.87 | +0.08 | 34.6% | 530 | 34.6% | -0.94 | 71.15 | 69.35 | 72.95 | — |
| — | 1.05 | 1.73 | 1.39 | +0.06 | 35.2% | 540 | 35.2% | -0.96 | 80.90 | 79.10 | 82.70 | — |
| — | 0.73 | 0.92 | 0.82 | +0.04 | 35.7% | 550 | 35.7% | -0.98 | 90.75 | 88.85 | 92.65 | — |
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.