Spot 486.46
· 160 contratti su 4 scadenze
· fonte ibkr
· catturata 02/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.80 | 48.70 | 46.75 | +0.99 | 27.2% | 440 | 27.2% | -0.04 | 0.50 | 0.15 | 0.85 | — |
| — | 40.10 | 43.90 | 42.00 | +0.97 | 26.5% | 445 | 26.5% | -0.06 | — | — | 2.65 | — |
| — | 35.00 | 38.80 | 36.90 | +0.94 | 25.7% | 450 | 25.7% | -0.08 | 1.38 | 0.10 | 2.65 | — |
| — | 30.40 | 34.10 | 32.25 | +0.91 | 25.0% | 455 | 25.0% | -0.10 | 1.95 | 0.60 | 3.30 | — |
| — | 25.80 | 29.50 | 27.65 | +0.86 | 24.2% | 460 | 24.2% | -0.14 | 2.50 | 1.50 | 3.50 | — |
| — | 21.30 | 25.00 | 23.15 | +0.82 | 23.6% | 465 | 23.6% | -0.19 | 2.50 | 1.30 | 3.70 | — |
| — | 17.00 | 20.80 | 18.90 | +0.76 | 23.0% | 470 | 23.0% | -0.24 | 3.20 | 1.00 | 5.40 | — |
| — | 13.30 | 17.00 | 15.15 | +0.69 | 22.5% | 475 | 22.5% | -0.31 | 4.55 | 2.70 | 6.40 | — |
| — | 10.00 | 13.70 | 11.85 | +0.61 | 22.2% | 480 | 22.2% | -0.39 | 6.40 | 4.50 | 8.30 | — |
| — | 7.00 | 11.20 | 9.10 | +0.53 | 22.0% | 485 | 22.0% | -0.48 | 8.20 | 6.40 | 10.00 | — |
| — | 6.00 | 8.00 | 7.00 | +0.44 | 21.8% | 490 | 21.8% | -0.57 | 10.80 | 9.00 | 12.60 | — |
| — | 4.10 | 7.00 | 5.55 | +0.36 | 21.8% | 495 | 21.8% | -0.65 | 14.10 | 12.20 | 16.00 | — |
| — | 1.50 | 5.30 | 3.40 | +0.28 | 21.9% | 500 | 21.9% | -0.73 | 18.30 | 17.00 | 19.60 | — |
| — | 0.50 | 5.00 | 2.75 | +0.22 | 22.0% | 505 | 22.0% | -0.80 | 21.80 | 20.00 | 23.60 | — |
| — | 0.80 | 3.50 | 2.15 | +0.16 | 22.2% | 510 | 22.2% | -0.85 | 26.15 | 24.30 | 28.00 | — |
| — | 0.50 | 2.10 | 1.30 | +0.12 | 22.3% | 515 | 22.3% | -0.90 | 30.70 | 29.00 | 32.40 | — |
| — | 0.25 | 3.60 | 1.93 | +0.08 | 22.5% | 520 | 22.5% | -0.94 | 35.25 | 33.40 | 37.10 | — |
| — | 0.10 | 4.20 | 2.15 | +0.06 | 22.7% | 525 | 22.7% | -0.96 | 40.05 | 38.20 | 41.90 | — |
| — | — | 5.00 | — | +0.04 | 22.9% | 530 | 22.9% | -0.98 | 45.05 | 43.30 | 46.80 | — |
| — | 0.10 | 2.80 | 1.45 | +0.03 | 23.1% | 535 | 23.1% | -0.99 | 49.90 | 48.10 | 51.70 | — |
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.