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 | |
| — | 57.80 | 62.10 | 59.95 | +0.79 | 58.5% | 425 | 58.5% | -0.21 | 12.80 | 12.15 | 13.45 | — |
| — | 53.40 | 59.25 | 56.33 | +0.77 | 58.4% | 430 | 58.4% | -0.23 | 14.25 | 13.50 | 15.00 | — |
| — | 50.50 | 55.25 | 52.88 | +0.75 | 58.3% | 435 | 58.3% | -0.25 | 16.07 | 15.20 | 16.95 | — |
| — | 48.35 | 52.55 | 50.45 | +0.73 | 58.2% | 440 | 58.2% | -0.27 | 17.77 | 17.05 | 18.50 | — |
| — | 44.65 | 50.15 | 47.40 | +0.71 | 58.2% | 445 | 58.2% | -0.29 | 18.85 | 17.30 | 20.40 | — |
| — | 41.85 | 45.95 | 43.90 | — | — | 450 | — | — | 21.90 | 20.85 | 22.95 | — |
| — | 38.85 | 43.50 | 41.17 | +0.67 | 58.1% | 455 | 58.1% | -0.33 | 23.52 | 21.95 | 25.10 | — |
| — | 37.00 | 40.50 | 38.75 | +0.65 | 58.1% | 460 | 58.1% | -0.35 | 26.45 | 24.25 | 28.65 | — |
| — | 34.15 | 39.20 | 36.67 | +0.63 | 58.1% | 465 | 58.1% | -0.38 | 28.18 | 26.35 | 30.00 | — |
| — | 31.90 | 34.10 | 33.00 | +0.60 | 58.1% | 470 | 58.1% | -0.40 | 30.73 | 29.25 | 32.20 | — |
| — | 29.40 | 32.30 | 30.85 | +0.58 | 58.1% | 475 | 58.1% | -0.42 | 33.33 | 30.65 | 36.00 | — |
| — | 27.35 | 32.35 | 29.85 | +0.56 | 58.1% | 480 | 58.1% | -0.44 | 36.48 | 34.75 | 38.20 | — |
| — | 25.40 | 30.15 | 27.77 | +0.54 | 58.1% | 485 | 58.1% | -0.47 | 39.92 | 38.20 | 41.65 | — |
| — | 23.60 | 27.40 | 25.50 | +0.52 | 58.1% | 490 | 58.1% | -0.49 | 42.25 | 39.55 | 44.95 | — |
| — | 21.70 | 24.95 | 23.32 | +0.49 | 58.1% | 495 | 58.1% | -0.51 | 45.85 | 43.25 | 48.45 | — |
| — | 20.40 | 22.20 | 21.30 | +0.47 | 58.1% | 500 | 58.1% | -0.53 | 49.27 | 47.15 | 51.40 | — |
| — | 18.00 | 21.50 | 19.75 | +0.45 | 58.1% | 505 | 58.1% | -0.55 | 52.62 | 50.55 | 54.70 | — |
| — | 16.95 | 20.00 | 18.48 | +0.43 | 58.2% | 510 | 58.2% | -0.57 | 56.35 | 54.05 | 58.65 | — |
| — | 14.45 | 20.00 | 17.23 | +0.41 | 58.2% | 515 | 58.2% | -0.59 | 59.52 | 56.50 | 62.55 | — |
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.