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 | |
| — | 49.10 | 51.00 | 50.05 | +0.87 | 62.4% | 425 | 62.4% | -0.13 | 4.60 | 4.50 | 4.70 | — |
| — | 44.85 | 46.70 | 45.77 | — | — | 430 | — | — | 5.42 | 5.20 | 5.65 | — |
| — | 41.35 | 43.20 | 42.27 | — | — | 435 | — | — | 6.42 | 6.20 | 6.65 | — |
| — | 37.45 | 38.80 | 38.12 | — | — | 440 | — | — | 7.75 | 7.50 | 8.00 | — |
| — | 33.70 | 35.35 | 34.52 | — | — | 445 | — | — | 9.18 | 8.85 | 9.50 | — |
| — | 30.60 | 31.75 | 31.18 | — | — | 450 | — | — | 10.93 | 10.65 | 11.20 | — |
| — | 29.10 | 30.25 | 29.68 | — | — | 452.5 | — | — | 11.68 | 11.25 | 12.10 | — |
| — | 27.45 | 28.70 | 28.07 | +0.72 | 60.4% | 455 | 60.4% | -0.28 | 12.62 | 12.25 | 13.00 | — |
| — | 26.10 | 27.15 | 26.62 | — | — | 457.5 | — | — | 13.68 | 13.20 | 14.15 | — |
| — | 24.60 | 25.75 | 25.18 | +0.69 | 60.4% | 460 | 60.4% | -0.31 | 14.75 | 14.35 | 15.15 | — |
| — | 23.35 | 24.50 | 23.93 | — | — | 462.5 | — | — | 15.90 | 15.45 | 16.35 | — |
| — | 22.00 | 23.05 | 22.52 | +0.66 | 60.4% | 465 | 60.4% | -0.34 | 17.07 | 16.60 | 17.55 | — |
| — | 20.70 | 21.95 | 21.32 | +0.64 | 60.5% | 467.5 | 60.5% | -0.36 | 18.30 | 17.85 | 18.75 | — |
| — | 19.50 | 20.55 | 20.02 | +0.62 | 60.5% | 470 | 60.5% | -0.38 | 19.65 | 19.30 | 20.00 | — |
| — | 18.35 | 19.55 | 18.95 | +0.61 | 60.6% | 472.5 | 60.6% | -0.40 | 20.88 | 20.25 | 21.50 | — |
| — | 17.25 | 18.15 | 17.70 | +0.59 | 60.6% | 475 | 60.6% | -0.41 | 22.30 | 21.85 | 22.75 | — |
| — | 16.20 | 17.15 | 16.68 | +0.57 | 60.7% | 477.5 | 60.7% | -0.43 | 23.75 | 23.25 | 24.25 | — |
| — | 15.15 | 16.15 | 15.65 | +0.55 | 60.8% | 480 | 60.8% | -0.45 | 25.23 | 24.65 | 25.80 | — |
| — | 14.20 | 15.10 | 14.65 | +0.54 | 60.9% | 482.5 | 60.9% | -0.47 | 26.88 | 26.25 | 27.50 | — |
| — | 13.50 | 14.15 | 13.82 | +0.52 | 61.0% | 485 | 61.0% | -0.48 | 28.38 | 27.90 | 28.85 | — |
| — | 12.55 | 13.30 | 12.93 | +0.50 | 61.0% | 487.5 | 61.0% | -0.50 | 29.90 | 29.00 | 30.80 | — |
| — | 11.60 | 12.40 | 12.00 | +0.48 | 61.1% | 490 | 61.1% | -0.52 | 31.73 | 30.80 | 32.65 | — |
| — | 11.00 | 11.70 | 11.35 | +0.47 | 61.2% | 492.5 | 61.2% | -0.54 | 33.38 | 32.35 | 34.40 | — |
| — | 10.10 | 10.95 | 10.53 | +0.45 | 61.3% | 495 | 61.3% | -0.55 | 35.12 | 34.15 | 36.10 | — |
| — | 9.45 | 10.25 | 9.85 | +0.43 | 61.4% | 497.5 | 61.4% | -0.57 | 37.02 | 35.95 | 38.10 | — |
| — | 8.70 | 9.50 | 9.10 | +0.42 | 61.5% | 500 | 61.5% | -0.59 | 38.65 | 37.80 | 39.50 | — |
| — | 8.10 | 8.95 | 8.53 | +0.40 | 61.6% | 502.5 | 61.6% | -0.60 | 40.42 | 39.20 | 41.65 | — |
| — | 7.65 | 8.35 | 8.00 | +0.38 | 61.7% | 505 | 61.7% | -0.62 | 42.20 | 41.05 | 43.35 | — |
| — | 7.05 | 7.80 | 7.42 | +0.36 | 61.8% | 507.5 | 61.8% | -0.64 | 44.25 | 42.95 | 45.55 | — |
| — | 6.50 | 7.25 | 6.88 | +0.35 | 61.9% | 510 | 61.9% | -0.65 | 46.25 | 44.90 | 47.60 | — |
| — | 6.05 | 6.75 | 6.40 | +0.34 | 62.0% | 512.5 | 62.0% | -0.67 | 48.20 | 47.05 | 49.35 | — |
| — | 5.55 | 6.30 | 5.92 | +0.32 | 62.1% | 515 | 62.1% | -0.68 | 50.12 | 48.95 | 51.30 | — |
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.