Spot 472.19
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 113.80 | 119.60 | 116.70 | +0.85 | 57.1% | 370 | 57.1% | -0.15 | 10.97 | 9.45 | 12.50 | — |
| — | 106.45 | 112.05 | 109.25 | +0.83 | 56.8% | 380 | 56.8% | -0.17 | 13.32 | 13.15 | 13.50 | — |
| — | 99.10 | 103.95 | 101.53 | +0.81 | 56.5% | 390 | 56.5% | -0.19 | 15.95 | 14.85 | 17.05 | — |
| — | 91.70 | 97.35 | 94.53 | +0.78 | 56.3% | 400 | 56.3% | -0.22 | 18.68 | 17.75 | 19.60 | — |
| — | 85.20 | 90.55 | 87.88 | +0.75 | 56.1% | 410 | 56.1% | -0.25 | 21.90 | 20.35 | 23.45 | — |
| — | 77.00 | 85.30 | 81.15 | +0.73 | 55.9% | 420 | 55.9% | -0.28 | 25.68 | 24.95 | 26.40 | — |
| — | 73.15 | 76.00 | 74.58 | +0.70 | 55.8% | 430 | 55.8% | -0.31 | 29.77 | 28.65 | 30.90 | — |
| — | 65.25 | 72.80 | 69.03 | +0.67 | 55.8% | 440 | 55.8% | -0.34 | 33.35 | 31.15 | 35.55 | — |
| — | 61.60 | 66.90 | 64.25 | +0.64 | 55.8% | 450 | 55.8% | -0.37 | 38.50 | 36.60 | 40.40 | — |
| — | 56.60 | 62.00 | 59.30 | +0.61 | 55.8% | 460 | 55.8% | -0.40 | 42.70 | 40.40 | 45.00 | — |
| — | 52.95 | 55.90 | 54.42 | +0.58 | 55.8% | 470 | 55.8% | -0.43 | 48.12 | 46.40 | 49.85 | — |
| — | 48.30 | 52.25 | 50.27 | +0.55 | 55.8% | 480 | 55.8% | -0.46 | 53.85 | 52.05 | 55.65 | — |
| — | 43.85 | 47.75 | 45.80 | +0.52 | 55.9% | 490 | 55.9% | -0.49 | 59.80 | 57.95 | 61.65 | — |
| — | 40.05 | 42.50 | 41.27 | +0.49 | 56.0% | 500 | 56.0% | -0.52 | 65.62 | 63.50 | 67.75 | — |
| — | 34.80 | 36.30 | 35.55 | +0.43 | 56.2% | 520 | 56.2% | -0.58 | 78.72 | 76.00 | 81.45 | — |
| — | 29.05 | 31.40 | 30.23 | +0.38 | 56.5% | 540 | 56.5% | -0.63 | 92.85 | 90.25 | 95.45 | — |
| — | 22.80 | 25.95 | 24.38 | +0.33 | 56.9% | 560 | 56.9% | -0.68 | 108.38 | 104.55 | 112.20 | — |
| — | 18.80 | 22.45 | 20.62 | +0.29 | 57.3% | 580 | 57.3% | -0.72 | 123.62 | 120.40 | 126.85 | — |
| — | 16.55 | 18.10 | 17.32 | +0.25 | 57.7% | 600 | 57.7% | -0.76 | 140.85 | 136.95 | 144.75 | — |
| — | 14.05 | 17.45 | 15.75 | +0.23 | 57.9% | 610 | 57.9% | -0.78 | 149.35 | 146.80 | 151.90 | — |
| — | 12.75 | 16.35 | 14.55 | +0.22 | 58.1% | 620 | 58.1% | -0.80 | 157.78 | 154.95 | 160.60 | — |
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.