Spot 468.70
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.95 | 84.75 | 83.35 | +0.61 | 101.1% | 415 | 101.1% | -0.39 | 28.68 | 26.95 | 30.40 | — |
| — | 78.95 | 81.70 | 80.33 | +0.59 | 101.0% | 420 | 101.0% | -0.41 | 30.57 | 28.95 | 32.20 | — |
| — | 75.90 | 79.00 | 77.45 | +0.58 | 100.8% | 425 | 100.8% | -0.42 | 32.52 | 30.95 | 34.10 | — |
| — | 73.05 | 76.00 | 74.53 | +0.56 | 100.7% | 430 | 100.7% | -0.44 | 34.92 | 33.05 | 36.80 | — |
| — | 70.30 | 73.20 | 71.75 | +0.55 | 100.6% | 435 | 100.6% | -0.46 | 36.80 | 35.25 | 38.35 | — |
| — | 67.65 | 70.55 | 69.10 | +0.53 | 100.5% | 440 | 100.5% | -0.47 | 39.10 | 37.55 | 40.65 | — |
| — | 65.05 | 67.95 | 66.50 | +0.51 | 100.4% | 445 | 100.4% | -0.49 | 41.65 | 39.90 | 43.40 | — |
| — | 62.45 | 65.40 | 63.92 | +0.49 | 100.3% | 450 | 100.3% | -0.50 | 44.08 | 42.35 | 45.80 | — |
| — | 60.00 | 63.00 | 61.50 | +0.48 | 100.2% | 455 | 100.2% | -0.52 | 46.75 | 44.90 | 48.60 | — |
| — | 57.60 | 60.55 | 59.08 | +0.47 | 100.1% | 460 | 100.1% | -0.54 | 49.20 | 47.50 | 50.90 | — |
| — | 55.25 | 58.30 | 56.77 | +0.45 | 100.0% | 465 | 100.0% | -0.55 | 51.90 | 50.15 | 53.65 | — |
| — | 52.95 | 56.00 | 54.48 | +0.43 | 100.0% | 470 | 100.0% | -0.57 | 54.62 | 52.90 | 56.35 | — |
| — | 50.80 | 53.45 | 52.12 | +0.42 | 99.9% | 475 | 99.9% | -0.58 | 57.55 | 55.75 | 59.35 | — |
| — | 48.75 | 51.80 | 50.27 | +0.40 | 99.8% | 480 | 99.8% | -0.60 | 60.33 | 58.65 | 62.00 | — |
| — | 46.60 | 49.80 | 48.20 | +0.39 | 99.8% | 485 | 99.8% | -0.61 | 63.38 | 61.65 | 65.10 | — |
| — | 44.70 | 47.40 | 46.05 | +0.38 | 99.8% | 490 | 99.8% | -0.62 | 66.42 | 64.65 | 68.20 | — |
| — | 42.80 | 45.90 | 44.35 | +0.36 | 99.7% | 495 | 99.7% | -0.64 | 69.47 | 67.75 | 71.20 | — |
| — | 40.75 | 44.10 | 42.42 | +0.35 | 99.7% | 500 | 99.7% | -0.65 | 72.60 | 70.85 | 74.35 | — |
| — | 39.20 | 42.40 | 40.80 | +0.34 | 99.7% | 505 | 99.7% | -0.67 | 75.90 | 74.10 | 77.70 | — |
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.