Spot 474.05
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 122.45 | 126.50 | 124.47 | +0.83 | 64.6% | 370 | 64.6% | -0.17 | 17.15 | 15.95 | 18.35 | — |
| — | 115.35 | 118.60 | 116.97 | +0.81 | 64.4% | 380 | 64.4% | -0.19 | 19.73 | 18.40 | 21.05 | — |
| — | 108.10 | 111.20 | 109.65 | +0.79 | 64.1% | 390 | 64.1% | -0.22 | 22.20 | 20.55 | 23.85 | — |
| — | 101.85 | 104.90 | 103.38 | +0.76 | 63.9% | 400 | 63.9% | -0.24 | 25.60 | 24.50 | 26.70 | — |
| — | 95.55 | 98.10 | 96.83 | +0.74 | 63.7% | 410 | 63.7% | -0.26 | 29.10 | 27.70 | 30.50 | — |
| — | 89.40 | 92.10 | 90.75 | +0.71 | 63.5% | 420 | 63.5% | -0.29 | 32.70 | 31.15 | 34.25 | — |
| — | 83.40 | 86.20 | 84.80 | +0.69 | 63.3% | 430 | 63.3% | -0.32 | 36.62 | 34.90 | 38.35 | — |
| — | 77.30 | 80.45 | 78.88 | +0.66 | 63.2% | 440 | 63.2% | -0.34 | 41.20 | 39.85 | 42.55 | — |
| — | 72.50 | 75.60 | 74.05 | +0.64 | 63.1% | 450 | 63.1% | -0.37 | 45.88 | 44.30 | 47.45 | — |
| — | 67.70 | 69.75 | 68.72 | +0.61 | 63.0% | 460 | 63.0% | -0.39 | 50.65 | 49.15 | 52.15 | — |
| — | 62.25 | 65.20 | 63.73 | +0.58 | 62.9% | 470 | 62.9% | -0.42 | 55.83 | 54.25 | 57.40 | — |
| — | 58.20 | 60.65 | 59.42 | +0.56 | 62.8% | 480 | 62.8% | -0.45 | 61.38 | 59.95 | 62.80 | — |
| — | 54.05 | 56.90 | 55.48 | +0.53 | 62.8% | 490 | 62.8% | -0.47 | 67.15 | 65.75 | 68.55 | — |
| — | 49.95 | 52.80 | 51.38 | +0.50 | 62.7% | 500 | 62.7% | -0.50 | 72.80 | 71.05 | 74.55 | — |
| — | 46.40 | 48.60 | 47.50 | +0.48 | 62.7% | 510 | 62.7% | -0.53 | 79.25 | 77.55 | 80.95 | — |
| — | 42.20 | 45.80 | 44.00 | +0.45 | 62.7% | 520 | 62.7% | -0.55 | 85.70 | 84.20 | 87.20 | — |
| — | 39.50 | 42.20 | 40.85 | +0.43 | 62.7% | 530 | 62.7% | -0.57 | 92.42 | 90.90 | 93.95 | — |
| — | 36.25 | 38.95 | 37.60 | +0.41 | 62.7% | 540 | 62.7% | -0.60 | 98.95 | 97.00 | 100.90 | — |
| 851 | 33.00 | 36.25 | 34.62 | +0.39 | 62.7% | 550 | 62.7% | -0.62 | 106.78 | 104.90 | 108.65 | 862 |
| 652 | 30.40 | 33.65 | 32.02 | +0.36 | 62.7% | 560 | 62.7% | -0.65 | 113.42 | 111.95 | 114.90 | 130 |
| 426 | 27.95 | 31.15 | 29.55 | +0.34 | 62.7% | 570 | 62.7% | -0.67 | 121.20 | 119.50 | 122.90 | 78 |
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.