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 | |
| — | 48.00 | 51.60 | 49.80 | +0.88 | 26.0% | 440 | 26.0% | -0.12 | 2.95 | 1.40 | 4.50 | — |
| — | 43.50 | 47.20 | 45.35 | +0.86 | 25.4% | 445 | 25.4% | -0.14 | 3.75 | 2.40 | 5.10 | — |
| — | 39.00 | 42.90 | 40.95 | +0.83 | 24.9% | 450 | 24.9% | -0.17 | 3.70 | 1.50 | 5.90 | — |
| — | 35.00 | 38.80 | 36.90 | +0.80 | 24.5% | 455 | 24.5% | -0.20 | 4.22 | 2.15 | 6.30 | — |
| — | 31.00 | 34.70 | 32.85 | +0.77 | 24.0% | 460 | 24.0% | -0.24 | 4.85 | 3.30 | 6.40 | — |
| — | 27.10 | 31.40 | 29.25 | +0.73 | 23.7% | 465 | 23.7% | -0.28 | 6.20 | 4.50 | 7.90 | — |
| — | 23.60 | 27.30 | 25.45 | +0.69 | 23.4% | 470 | 23.4% | -0.32 | 8.20 | 6.40 | 10.00 | — |
| — | 20.30 | 24.50 | 22.40 | +0.64 | 23.1% | 475 | 23.1% | -0.36 | 10.00 | 8.20 | 11.80 | — |
| — | 17.10 | 20.80 | 18.95 | +0.59 | 22.8% | 480 | 22.8% | -0.41 | 11.35 | 9.80 | 12.90 | — |
| — | 14.30 | 17.90 | 16.10 | +0.54 | 22.6% | 485 | 22.6% | -0.47 | 13.55 | 11.60 | 15.50 | — |
| — | 11.70 | 15.90 | 13.80 | +0.49 | 22.4% | 490 | 22.4% | -0.52 | 16.15 | 14.00 | 18.30 | — |
| — | 9.50 | 13.70 | 11.60 | +0.44 | 22.3% | 495 | 22.3% | -0.58 | 19.05 | 17.00 | 21.10 | — |
| — | 7.50 | 11.90 | 9.70 | +0.39 | 22.2% | 500 | 22.2% | -0.63 | 22.50 | 20.60 | 24.40 | — |
| — | 6.00 | 10.20 | 8.10 | +0.34 | 22.1% | 505 | 22.1% | -0.68 | 25.55 | 23.50 | 27.60 | — |
| — | 5.30 | 8.60 | 6.95 | +0.29 | 22.0% | 510 | 22.0% | -0.73 | 29.55 | 27.70 | 31.40 | — |
| — | 4.70 | 7.50 | 6.10 | +0.25 | 22.0% | 515 | 22.0% | -0.77 | 33.25 | 31.30 | 35.20 | — |
| — | 2.50 | 6.00 | 4.25 | +0.21 | 21.9% | 520 | 21.9% | -0.82 | 37.40 | 35.50 | 39.30 | — |
| — | 1.65 | 5.70 | 3.67 | +0.18 | 21.9% | 525 | 21.9% | -0.85 | 41.70 | 39.70 | 43.70 | — |
| — | 1.00 | 5.00 | 3.00 | +0.15 | 22.0% | 530 | 22.0% | -0.89 | 46.10 | 44.20 | 48.00 | — |
| — | 0.60 | 4.10 | 2.35 | +0.12 | 22.0% | 535 | 22.0% | -0.92 | 50.65 | 48.80 | 52.50 | — |
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.