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 | |
| — | 59.30 | 63.30 | 61.30 | — | — | 440 | — | — | 10.55 | 8.20 | 12.90 | — |
| — | 55.50 | 59.40 | 57.45 | — | — | 445 | — | — | 11.80 | 9.60 | 14.00 | — |
| — | 51.80 | 55.40 | 53.60 | — | — | 450 | — | — | 13.20 | 11.30 | 15.10 | — |
| — | 48.30 | 52.50 | 50.40 | — | — | 455 | — | — | 14.50 | 12.30 | 16.70 | — |
| — | 44.90 | 49.00 | 46.95 | — | — | 460 | — | — | 16.25 | 14.20 | 18.30 | — |
| — | 41.50 | 45.80 | 43.65 | — | — | 465 | — | — | 17.75 | 15.80 | 19.70 | — |
| — | 38.40 | 42.10 | 40.25 | — | — | 470 | — | — | 19.65 | 17.70 | 21.60 | — |
| — | 35.20 | 39.70 | 37.45 | — | — | 475 | — | — | 21.75 | 19.80 | 23.70 | — |
| — | 32.50 | 36.80 | 34.65 | +0.59 | 24.4% | 480 | — | — | 23.65 | 21.50 | 25.80 | — |
| — | 29.60 | 33.90 | 31.75 | +0.56 | 24.2% | 485 | 24.2% | -0.45 | 25.60 | 23.50 | 27.70 | — |
| — | 27.00 | 31.10 | 29.05 | +0.53 | 24.1% | 490 | 24.1% | -0.48 | 28.15 | 26.00 | 30.30 | — |
| — | 24.60 | 29.20 | 26.90 | +0.51 | 24.0% | 495 | 24.0% | -0.51 | 31.10 | 29.10 | 33.10 | — |
| — | 22.50 | 26.90 | 24.70 | +0.48 | 23.9% | 500 | 23.9% | -0.54 | 33.55 | 31.50 | 35.60 | — |
| — | 20.50 | 24.80 | 22.65 | +0.45 | 23.8% | 505 | 23.8% | -0.57 | 36.70 | 34.70 | 38.70 | — |
| — | 18.50 | 22.60 | 20.55 | +0.42 | 23.7% | 510 | 23.7% | -0.59 | 39.55 | 37.50 | 41.60 | — |
| — | 16.50 | 20.70 | 18.60 | +0.40 | 23.6% | 515 | 23.6% | -0.62 | 42.90 | 41.10 | 44.70 | — |
| — | 15.00 | 19.10 | 17.05 | +0.37 | 23.6% | 520 | 23.6% | -0.65 | 46.00 | 44.00 | 48.00 | — |
| — | 13.70 | 17.20 | 15.45 | +0.35 | 23.5% | 525 | 23.5% | -0.68 | 49.60 | 47.70 | 51.50 | — |
| — | 12.00 | 16.30 | 14.15 | +0.32 | 23.5% | 530 | 23.5% | -0.70 | 53.40 | 51.60 | 55.20 | — |
| — | 10.50 | 15.00 | 12.75 | +0.30 | 23.5% | 535 | 23.5% | -0.73 | 56.95 | 55.00 | 58.90 | — |
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.