Spot 472.18
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.75 | 59.45 | 55.60 | — | — | 430 | — | — | 12.12 | 9.20 | 15.05 | — |
| — | 49.00 | 54.80 | 51.90 | — | — | 435 | — | — | 13.50 | 10.80 | 16.20 | — |
| — | 45.75 | 51.60 | 48.67 | — | — | 440 | 54.6% | -0.29 | 15.07 | 12.40 | 17.75 | — |
| — | 43.10 | 48.45 | 45.77 | — | — | 445 | 54.6% | -0.32 | 17.07 | 14.20 | 19.95 | — |
| — | 39.55 | 45.05 | 42.30 | +0.66 | 54.5% | 450 | 54.5% | -0.34 | 19.48 | 16.20 | 22.75 | — |
| — | 36.65 | 42.50 | 39.58 | +0.63 | 54.5% | 455 | 54.5% | -0.37 | 21.18 | 18.30 | 24.05 | — |
| — | 33.75 | 39.45 | 36.60 | +0.61 | 54.6% | 460 | 54.6% | -0.39 | 23.82 | 20.60 | 27.05 | — |
| — | 31.10 | 37.20 | 34.15 | +0.58 | 54.6% | 465 | 54.6% | -0.42 | 25.93 | 23.20 | 28.65 | — |
| — | 28.55 | 34.65 | 31.60 | +0.56 | 54.6% | 470 | 54.6% | -0.45 | 28.40 | 25.75 | 31.05 | — |
| — | 26.30 | 32.25 | 29.27 | +0.53 | 54.6% | 475 | 54.6% | -0.48 | 30.77 | 28.15 | 33.40 | — |
| — | 23.95 | 29.95 | 26.95 | +0.50 | 54.7% | 480 | 54.7% | -0.50 | 33.92 | 31.60 | 36.25 | — |
| — | 22.05 | 27.35 | 24.70 | +0.47 | 54.7% | 485 | 54.7% | -0.53 | 36.65 | 33.80 | 39.50 | — |
| — | 20.00 | 25.60 | 22.80 | +0.45 | 54.8% | 490 | 54.8% | -0.55 | 39.25 | 36.50 | 42.00 | — |
| — | 18.20 | 23.95 | 21.07 | +0.42 | 54.9% | 495 | 54.9% | -0.58 | 42.48 | 40.05 | 44.90 | — |
| — | 16.55 | 21.65 | 19.10 | +0.40 | 54.9% | 500 | 54.9% | -0.60 | 46.02 | 43.70 | 48.35 | — |
| — | 15.00 | 20.55 | 17.77 | +0.38 | 55.0% | 505 | 55.0% | -0.63 | 49.30 | 46.65 | 51.95 | — |
| — | 14.65 | 19.30 | 16.98 | +0.35 | 55.1% | 510 | 55.1% | -0.65 | 52.88 | 50.20 | 55.55 | — |
| — | 12.45 | 18.00 | 15.22 | +0.33 | 55.1% | 515 | 55.1% | -0.67 | 56.70 | 53.90 | 59.50 | — |
| — | 11.10 | 16.80 | 13.95 | — | — | 520 | — | — | 60.60 | 57.90 | 63.30 | — |
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.