Spot 457.94
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 106.35 | 104.97 | +0.92 | 36.5% | 360 | 36.5% | -0.08 | 3.55 | 3.15 | 3.95 | — |
| — | 94.75 | 97.60 | 96.17 | +0.90 | 36.0% | 370 | 36.0% | -0.10 | 4.38 | 4.05 | 4.70 | — |
| — | 86.35 | 89.40 | 87.88 | +0.88 | 35.5% | 380 | 35.5% | -0.12 | 5.75 | 5.55 | 5.95 | — |
| — | 78.10 | 80.60 | 79.35 | +0.85 | 35.1% | 390 | 35.1% | -0.15 | 7.45 | 6.90 | 8.00 | — |
| — | 70.25 | 73.35 | 71.80 | +0.82 | 34.8% | 400 | 34.8% | -0.19 | 9.50 | 9.00 | 10.00 | — |
| — | 63.05 | 65.55 | 64.30 | +0.78 | 34.5% | 410 | 34.5% | -0.22 | 11.78 | 11.45 | 12.10 | — |
| — | 55.80 | 58.15 | 56.98 | +0.74 | 34.3% | 420 | 34.3% | -0.27 | 14.78 | 14.30 | 15.25 | — |
| — | 48.80 | 51.65 | 50.23 | +0.69 | 34.1% | 430 | 34.1% | -0.31 | 18.12 | 17.45 | 18.80 | — |
| — | 42.85 | 45.40 | 44.12 | +0.65 | 34.0% | 440 | 34.0% | -0.36 | 22.00 | 21.30 | 22.70 | — |
| — | 38.30 | 39.95 | 39.12 | +0.60 | 34.0% | 450 | 34.0% | -0.41 | 26.20 | 25.90 | 26.50 | — |
| — | 32.90 | 35.10 | 34.00 | +0.55 | 34.0% | 460 | 34.0% | -0.46 | 31.70 | 30.40 | 33.00 | — |
| — | 28.45 | 30.30 | 29.38 | +0.50 | 34.0% | 470 | 34.0% | -0.51 | 37.05 | 35.80 | 38.30 | — |
| — | 24.60 | 26.50 | 25.55 | +0.45 | 34.1% | 480 | 34.1% | -0.56 | 43.23 | 42.05 | 44.40 | — |
| — | 21.15 | 22.30 | 21.73 | +0.41 | 34.1% | 490 | 34.1% | -0.60 | 49.52 | 48.45 | 50.60 | — |
| — | 18.45 | 19.15 | 18.80 | +0.37 | 34.2% | 500 | 34.2% | -0.65 | 56.17 | 54.55 | 57.80 | — |
| — | 15.25 | 16.35 | 15.80 | +0.32 | 34.3% | 510 | 34.3% | -0.69 | 63.60 | 62.15 | 65.05 | — |
| — | 13.00 | 14.35 | 13.68 | +0.29 | 34.5% | 520 | 34.5% | -0.73 | 71.25 | 70.05 | 72.45 | — |
| — | 10.90 | 12.35 | 11.62 | +0.25 | 34.6% | 530 | 34.6% | -0.77 | 79.25 | 77.75 | 80.75 | — |
| — | 9.40 | 10.05 | 9.72 | +0.22 | 34.8% | 540 | 34.8% | -0.80 | 87.55 | 86.00 | 89.10 | — |
| — | 7.70 | 8.50 | 8.10 | +0.19 | 34.9% | 550 | 34.9% | -0.83 | 96.22 | 94.70 | 97.75 | — |
| — | 6.45 | 7.35 | 6.90 | +0.17 | 35.1% | 560 | 35.1% | -0.86 | 105.12 | 103.60 | 106.65 | — |
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.