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 | |
| — | 125.40 | 132.50 | 128.95 | +0.81 | 57.4% | 370 | 57.4% | -0.19 | 20.57 | 19.00 | 22.15 | — |
| — | 118.45 | 125.80 | 122.12 | — | — | 380 | 57.2% | -0.21 | 23.30 | 21.50 | 25.10 | — |
| — | 111.85 | 119.35 | 115.60 | +0.77 | 57.0% | 390 | 57.0% | -0.23 | 27.00 | 25.50 | 28.50 | — |
| — | 106.60 | 112.35 | 109.47 | +0.75 | 56.8% | 400 | 56.8% | -0.25 | 30.52 | 28.85 | 32.20 | — |
| — | 99.10 | 106.45 | 102.78 | — | — | 410 | — | — | 34.45 | 32.05 | 36.85 | — |
| — | 93.20 | 101.25 | 97.22 | +0.71 | 56.6% | 420 | 56.6% | -0.29 | 38.23 | 35.55 | 40.90 | — |
| — | 87.60 | 95.55 | 91.58 | +0.69 | 56.5% | 430 | 56.5% | -0.32 | 42.50 | 39.80 | 45.20 | — |
| — | 82.25 | 90.05 | 86.15 | +0.66 | 56.4% | 440 | 56.4% | -0.34 | 47.35 | 44.95 | 49.75 | — |
| — | 77.20 | 84.60 | 80.90 | +0.64 | 56.3% | 450 | 56.3% | -0.36 | 52.23 | 49.80 | 54.65 | — |
| — | 73.85 | 79.55 | 76.70 | +0.62 | 56.3% | 460 | 56.3% | -0.39 | 56.85 | 53.85 | 59.85 | — |
| — | 71.50 | 73.85 | 72.67 | +0.59 | 56.3% | 470 | 56.3% | -0.41 | 62.75 | 60.30 | 65.20 | — |
| — | 65.30 | 70.35 | 67.83 | +0.57 | 56.3% | 480 | 56.3% | -0.43 | 67.75 | 64.75 | 70.75 | — |
| — | 61.25 | 66.40 | 63.83 | +0.55 | 56.3% | 490 | 56.3% | -0.46 | 74.12 | 71.75 | 76.50 | — |
| — | 57.45 | 62.50 | 59.98 | +0.53 | 56.3% | 500 | 56.3% | -0.48 | 79.65 | 77.00 | 82.30 | — |
| — | 55.90 | 57.45 | 56.67 | +0.51 | 56.3% | 510 | 56.3% | -0.50 | 85.75 | 82.70 | 88.80 | — |
| — | 50.30 | 54.85 | 52.58 | +0.48 | 56.4% | 520 | 56.4% | -0.53 | 92.55 | 89.80 | 95.30 | — |
| — | 47.05 | 51.80 | 49.42 | +0.46 | 56.4% | 530 | 56.4% | -0.55 | 99.00 | 96.20 | 101.80 | — |
| — | 44.00 | 48.95 | 46.48 | +0.44 | 56.5% | 540 | 56.5% | -0.57 | 105.85 | 102.85 | 108.85 | — |
| — | 41.15 | 45.90 | 43.52 | +0.42 | 56.5% | 550 | 56.5% | -0.59 | 113.05 | 110.35 | 115.75 | — |
| — | 38.50 | 43.15 | 40.83 | +0.40 | 56.6% | 560 | 56.6% | -0.61 | 120.47 | 116.45 | 124.50 | — |
| — | 36.00 | 40.80 | 38.40 | +0.39 | 56.7% | 570 | 56.7% | -0.63 | 127.17 | 123.90 | 130.45 | — |
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.