Spot 470.12
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.85 | 47.70 | 46.27 | — | — | 425 | — | — | 1.20 | 1.14 | 1.25 | — |
| — | 42.55 | 45.35 | 43.95 | — | — | 427.5 | — | — | 1.38 | 1.30 | 1.45 | — |
| — | 40.30 | 43.05 | 41.67 | — | — | 430 | — | — | 1.58 | 1.50 | 1.67 | — |
| — | 38.15 | 40.80 | 39.48 | — | — | 432.5 | — | — | 1.86 | 1.77 | 1.95 | — |
| — | 36.35 | 38.20 | 37.27 | — | — | 435 | — | — | 2.15 | 2.06 | 2.24 | — |
| — | 33.90 | 36.35 | 35.12 | — | — | 437.5 | — | — | 2.48 | 2.37 | 2.60 | — |
| — | 31.80 | 33.85 | 32.83 | — | — | 440 | — | — | 2.88 | 2.77 | 2.98 | — |
| — | 30.05 | 32.10 | 31.07 | — | — | 442.5 | — | — | 3.30 | 3.15 | 3.45 | — |
| — | 27.90 | 29.65 | 28.77 | — | — | 445 | — | — | 3.77 | 3.55 | 4.00 | — |
| — | 26.35 | 27.65 | 27.00 | — | — | 447.5 | — | — | 4.30 | 4.00 | 4.60 | — |
| — | 24.40 | 25.55 | 24.98 | — | — | 450 | — | — | 4.97 | 4.85 | 5.10 | — |
| — | 22.45 | 23.85 | 23.15 | — | — | 452.5 | — | — | 5.67 | 5.40 | 5.95 | — |
| — | 21.05 | 22.05 | 21.55 | — | — | 455 | — | — | 6.47 | 6.25 | 6.70 | — |
| — | 19.40 | 20.45 | 19.93 | — | — | 457.5 | — | — | 7.30 | 7.00 | 7.60 | — |
| — | 17.80 | 18.90 | 18.35 | — | — | 460 | — | — | 8.30 | 8.10 | 8.50 | — |
| — | 16.50 | 17.25 | 16.88 | — | — | 462.5 | — | — | 9.28 | 9.00 | 9.55 | — |
| — | 15.00 | 15.75 | 15.38 | — | — | 465 | — | — | 10.45 | 10.15 | 10.75 | — |
| — | 13.55 | 14.50 | 14.03 | — | — | 467.5 | — | — | 11.53 | 11.20 | 11.85 | — |
| — | 12.40 | 13.15 | 12.78 | — | — | 470 | — | — | 12.88 | 12.55 | 13.20 | — |
| — | 11.35 | 11.95 | 11.65 | — | — | 472.5 | — | — | 14.20 | 13.85 | 14.55 | — |
| — | 10.35 | 10.85 | 10.60 | — | — | 475 | — | — | 15.62 | 15.30 | 15.95 | — |
| — | 9.25 | 10.00 | 9.62 | — | — | 477.5 | — | — | 17.10 | 16.65 | 17.55 | — |
| — | 8.40 | 8.90 | 8.65 | — | — | 480 | — | — | 18.65 | 18.10 | 19.20 | — |
| — | 7.55 | 8.15 | 7.85 | — | — | 482.5 | — | — | 20.30 | 19.65 | 20.95 | — |
| — | 6.75 | 7.25 | 7.00 | — | — | 485 | — | — | 22.00 | 21.55 | 22.45 | — |
| — | 5.90 | 6.30 | 6.10 | — | — | 487.5 | — | — | 23.77 | 23.05 | 24.50 | — |
| — | 5.40 | 5.85 | 5.62 | +0.46 | 66.7% | 490 | 66.7% | -0.54 | 25.65 | 24.95 | 26.35 | — |
| — | 4.80 | 5.05 | 4.92 | +0.43 | 66.8% | 492.5 | 66.8% | -0.57 | 27.50 | 26.90 | 28.10 | — |
| — | 4.25 | 4.65 | 4.45 | +0.41 | 66.8% | 495 | 66.8% | -0.59 | 29.62 | 28.80 | 30.45 | — |
| — | 3.75 | 4.30 | 4.03 | +0.38 | 66.9% | 497.5 | 66.9% | -0.62 | 31.55 | 30.70 | 32.40 | — |
| — | 3.40 | 3.60 | 3.50 | +0.36 | 67.0% | 500 | 67.0% | -0.64 | 33.15 | 32.30 | 34.00 | — |
| — | 2.93 | 3.45 | 3.19 | +0.34 | 67.0% | 502.5 | 67.0% | -0.66 | 35.52 | 34.50 | 36.55 | — |
| — | 2.57 | 2.89 | 2.73 | +0.32 | 67.1% | 505 | 67.1% | -0.68 | 37.58 | 36.20 | 38.95 | — |
| — | 2.27 | 2.51 | 2.39 | +0.29 | 67.2% | 507.5 | 67.2% | -0.70 | 40.08 | 38.80 | 41.35 | — |
| — | 2.06 | 2.17 | 2.12 | +0.28 | 67.3% | 510 | 67.3% | -0.73 | 42.15 | 41.05 | 43.25 | — |
| — | 1.76 | 2.03 | 1.90 | +0.26 | 67.5% | 512.5 | 67.5% | -0.75 | 44.33 | 42.70 | 45.95 | — |
| — | 1.55 | 1.73 | 1.64 | +0.24 | 67.6% | 515 | 67.6% | -0.76 | 46.62 | 45.00 | 48.25 | — |
| — | 1.32 | 1.45 | 1.39 | +0.22 | 67.8% | 517.5 | 67.8% | -0.78 | 48.85 | 47.30 | 50.40 | — |
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.