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 | |
| — | 103.40 | 105.60 | 104.50 | +0.94 | 37.2% | 360 | 37.2% | -0.06 | 2.17 | 1.91 | 2.43 | — |
| — | 94.15 | 96.60 | 95.38 | +0.92 | 36.3% | 370 | 36.3% | -0.08 | 3.00 | 2.85 | 3.15 | — |
| — | 85.20 | 87.60 | 86.40 | +0.90 | 35.6% | 380 | 35.6% | -0.10 | 3.90 | 3.80 | 4.00 | — |
| — | 76.30 | 79.00 | 77.65 | +0.87 | 35.0% | 390 | 35.0% | -0.13 | 4.90 | 4.60 | 5.20 | — |
| — | 67.95 | 70.65 | 69.30 | +0.84 | 34.5% | 400 | 34.5% | -0.16 | 6.47 | 6.00 | 6.95 | — |
| — | 60.05 | 62.60 | 61.33 | +0.80 | 34.1% | 410 | 34.1% | -0.20 | 8.68 | 8.35 | 9.00 | — |
| — | 52.65 | 54.50 | 53.58 | +0.76 | 33.8% | 420 | 33.8% | -0.24 | 11.28 | 10.95 | 11.60 | — |
| — | 46.00 | 48.45 | 47.23 | +0.71 | 33.6% | 430 | 33.6% | -0.29 | 14.50 | 14.05 | 14.95 | — |
| — | 39.45 | 42.10 | 40.77 | +0.66 | 33.4% | 440 | 33.4% | -0.35 | 18.20 | 17.55 | 18.85 | — |
| — | 34.35 | 35.95 | 35.15 | +0.60 | 33.3% | 450 | 33.3% | -0.40 | 22.18 | 21.80 | 22.55 | — |
| — | 29.35 | 30.80 | 30.07 | +0.55 | 33.2% | 460 | 33.2% | -0.46 | 27.18 | 26.55 | 27.80 | — |
| — | 24.75 | 26.50 | 25.62 | +0.49 | 33.2% | 470 | 33.2% | -0.52 | 32.50 | 31.55 | 33.45 | — |
| — | 20.05 | 21.75 | 20.90 | +0.44 | 33.1% | 480 | 33.1% | -0.57 | 38.42 | 37.50 | 39.35 | — |
| — | 17.30 | 18.30 | 17.80 | +0.38 | 33.1% | 490 | 33.1% | -0.63 | 45.23 | 44.25 | 46.20 | — |
| — | 13.60 | 15.45 | 14.53 | +0.33 | 33.1% | 500 | 33.1% | -0.68 | 52.23 | 51.25 | 53.20 | — |
| — | 11.20 | 12.60 | 11.90 | +0.29 | 33.2% | 510 | 33.2% | -0.73 | 59.35 | 58.00 | 60.70 | — |
| — | 9.15 | 10.80 | 9.97 | +0.25 | 33.3% | 520 | 33.3% | -0.77 | 67.25 | 65.45 | 69.05 | — |
| — | 7.50 | 8.55 | 8.03 | +0.21 | 33.5% | 530 | 33.5% | -0.81 | 75.08 | 73.95 | 76.20 | — |
| — | 6.50 | 7.25 | 6.88 | +0.18 | 33.6% | 540 | 33.6% | -0.84 | 84.67 | 83.45 | 85.90 | — |
| — | 5.30 | 5.70 | 5.50 | +0.15 | 33.9% | 550 | 33.9% | -0.88 | 93.55 | 92.25 | 94.85 | — |
| — | 3.95 | 4.80 | 4.38 | +0.13 | 34.1% | 560 | 34.1% | -0.90 | 102.38 | 100.80 | 103.95 | — |
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.