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 | |
| — | 110.85 | 113.50 | 112.17 | +0.88 | 36.3% | 360 | 36.3% | -0.12 | 7.15 | 6.45 | 7.85 | — |
| — | 101.95 | 105.30 | 103.62 | +0.86 | 36.1% | 370 | 36.1% | -0.14 | 8.78 | 8.25 | 9.30 | — |
| — | 94.95 | 97.35 | 96.15 | +0.84 | 35.9% | 380 | 35.9% | -0.17 | 10.88 | 10.40 | 11.35 | — |
| — | 87.40 | 89.70 | 88.55 | +0.81 | 35.7% | 390 | 35.7% | -0.20 | 12.95 | 12.05 | 13.85 | — |
| — | 80.20 | 82.20 | 81.20 | +0.78 | 35.6% | 400 | 35.6% | -0.23 | 15.97 | 15.20 | 16.75 | — |
| — | 72.50 | 75.45 | 73.97 | +0.75 | 35.5% | 410 | 35.5% | -0.26 | 19.25 | 18.20 | 20.30 | — |
| — | 66.45 | 69.15 | 67.80 | — | — | 420 | 35.5% | -0.29 | 22.62 | 21.60 | 23.65 | — |
| — | 60.10 | 63.30 | 61.70 | +0.68 | 35.4% | 430 | 35.4% | -0.33 | 26.30 | 25.60 | 27.00 | — |
| — | 54.60 | 57.05 | 55.83 | +0.64 | 35.4% | 440 | 35.4% | -0.37 | 30.62 | 29.80 | 31.45 | — |
| — | 49.45 | 51.75 | 50.60 | +0.61 | 35.4% | 450 | 35.4% | -0.40 | 35.02 | 34.25 | 35.80 | — |
| — | 44.85 | 47.25 | 46.05 | +0.57 | 35.4% | 460 | 35.4% | -0.44 | 40.12 | 39.30 | 40.95 | — |
| — | 39.65 | 42.70 | 41.17 | +0.53 | 35.4% | 470 | 35.4% | -0.48 | 45.33 | 44.70 | 45.95 | — |
| — | 36.95 | 38.35 | 37.65 | +0.50 | 35.4% | 480 | 35.4% | -0.52 | 51.10 | 50.55 | 51.65 | — |
| — | 32.55 | 34.55 | 33.55 | +0.46 | 35.4% | 490 | 35.4% | -0.55 | 57.85 | 56.45 | 59.25 | — |
| — | 29.20 | 30.95 | 30.07 | +0.43 | 35.4% | 500 | 35.4% | -0.59 | 64.38 | 63.05 | 65.70 | — |
| — | 22.90 | 25.05 | 23.98 | +0.37 | 35.5% | 520 | 35.5% | -0.66 | 78.10 | 76.45 | 79.75 | — |
| — | 18.30 | 19.65 | 18.98 | +0.31 | 35.6% | 540 | 35.6% | -0.72 | 93.30 | 91.65 | 94.95 | — |
| — | 14.60 | 15.70 | 15.15 | +0.26 | 35.7% | 560 | 35.7% | -0.78 | 109.55 | 107.90 | 111.20 | — |
| — | 12.85 | 14.00 | 13.43 | +0.23 | 35.7% | 570 | 35.7% | -0.80 | 118.17 | 116.65 | 119.70 | — |
| — | 11.30 | 12.25 | 11.78 | +0.21 | 35.8% | 580 | 35.8% | -0.83 | 127.05 | 125.55 | 128.55 | — |
| — | 10.05 | 11.10 | 10.57 | +0.19 | 35.8% | 590 | 35.8% | -0.85 | 135.75 | 134.15 | 137.35 | — |
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.