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 | |
| — | 109.95 | 113.00 | 111.47 | +0.89 | 37.0% | 360 | 37.0% | -0.11 | 6.03 | 5.65 | 6.40 | — |
| — | 101.50 | 104.55 | 103.03 | +0.87 | 36.6% | 370 | 36.6% | -0.13 | 7.58 | 7.15 | 8.00 | — |
| — | 93.40 | 96.80 | 95.10 | +0.85 | 36.3% | 380 | 36.3% | -0.16 | 9.12 | 8.70 | 9.55 | — |
| — | 85.65 | 88.50 | 87.08 | +0.82 | 36.1% | 390 | 36.1% | -0.18 | 11.12 | 10.80 | 11.45 | — |
| — | 78.25 | 81.30 | 79.78 | +0.79 | 35.9% | 400 | 35.9% | -0.21 | 13.68 | 13.00 | 14.35 | — |
| — | 71.30 | 74.00 | 72.65 | +0.76 | 35.7% | 410 | 35.7% | -0.25 | 16.40 | 15.90 | 16.90 | — |
| — | 65.35 | 67.40 | 66.38 | +0.72 | 35.6% | 420 | 35.6% | -0.28 | 19.82 | 19.50 | 20.15 | — |
| — | 58.55 | 61.30 | 59.92 | +0.68 | 35.5% | 430 | 35.5% | -0.32 | 23.70 | 23.10 | 24.30 | — |
| — | 52.85 | 55.50 | 54.17 | +0.65 | 35.5% | 440 | 35.5% | -0.36 | 27.88 | 27.05 | 28.70 | — |
| — | 47.50 | 50.15 | 48.83 | +0.61 | 35.5% | 450 | 35.5% | -0.40 | 32.38 | 31.10 | 33.65 | — |
| — | 42.55 | 44.70 | 43.62 | +0.57 | 35.5% | 460 | 35.5% | -0.44 | 37.15 | 36.05 | 38.25 | — |
| — | 38.30 | 40.55 | 39.42 | — | — | 470 | 35.5% | -0.48 | 42.58 | 41.40 | 43.75 | — |
| — | 34.25 | 36.20 | 35.23 | +0.49 | 35.5% | 480 | 35.5% | -0.52 | 48.85 | 47.95 | 49.75 | — |
| — | 30.15 | 31.90 | 31.02 | +0.46 | 35.6% | 490 | 35.6% | -0.56 | 54.60 | 53.25 | 55.95 | — |
| — | 27.00 | 29.05 | 28.02 | — | — | 500 | — | — | 61.10 | 59.85 | 62.35 | — |
| — | 24.05 | 25.90 | 24.98 | — | — | 510 | 35.7% | -0.63 | 68.30 | 67.20 | 69.40 | — |
| — | 21.55 | 22.85 | 22.20 | +0.35 | 35.8% | 520 | 35.8% | -0.67 | 75.35 | 74.05 | 76.65 | — |
| — | 18.10 | 20.25 | 19.18 | +0.32 | 35.9% | 530 | 35.9% | -0.70 | 82.88 | 81.55 | 84.20 | — |
| — | 16.15 | 18.00 | 17.07 | +0.29 | 36.0% | 540 | 36.0% | -0.73 | 90.72 | 89.45 | 92.00 | — |
| — | 14.90 | 15.80 | 15.35 | +0.27 | 36.1% | 550 | 36.1% | -0.76 | 98.75 | 97.00 | 100.50 | — |
| — | 13.00 | 14.00 | 13.50 | +0.24 | 36.2% | 560 | 36.2% | -0.79 | 107.30 | 105.90 | 108.70 | — |
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.