Spot 473.36
· 202 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.30 | 115.00 | 113.15 | +0.93 | 28.1% | 370 | 28.1% | -0.07 | 2.80 | 1.60 | 4.00 | — |
| — | 102.10 | 106.00 | 104.05 | +0.92 | 27.2% | 380 | 27.2% | -0.09 | 5.10 | 3.80 | 6.40 | — |
| — | 93.20 | 97.00 | 95.10 | +0.90 | 26.5% | 390 | 26.5% | -0.11 | 4.75 | 3.10 | 6.40 | — |
| — | 84.40 | 88.50 | 86.45 | +0.88 | 25.9% | 400 | 25.9% | -0.13 | 5.85 | 4.80 | 6.90 | — |
| — | 75.90 | 80.00 | 77.95 | +0.85 | 25.3% | 410 | 25.3% | -0.16 | 7.40 | 5.10 | 9.70 | — |
| — | 67.80 | 71.90 | 69.85 | +0.82 | 24.8% | 420 | 24.8% | -0.19 | 10.15 | 8.90 | 11.40 | — |
| — | 59.90 | 64.00 | 61.95 | +0.78 | 24.4% | 430 | 24.4% | -0.23 | 11.25 | 9.00 | 13.50 | — |
| — | 52.40 | 56.30 | 54.35 | +0.74 | 24.0% | 440 | 24.0% | -0.27 | 14.55 | 13.50 | 15.60 | — |
| — | 45.40 | 49.30 | 47.35 | +0.70 | 23.7% | 450 | 23.7% | -0.32 | — | — | — | — |
| — | — | — | — | +0.65 | 23.4% | 460 | 23.4% | -0.37 | — | — | — | — |
| — | 33.10 | 37.00 | 35.05 | +0.60 | 23.2% | 470 | 23.2% | -0.42 | 24.25 | 22.10 | 26.40 | — |
| — | 27.70 | 32.00 | 29.85 | +0.55 | 23.0% | 480 | 23.0% | -0.48 | 28.85 | 26.70 | 31.00 | — |
| — | 22.90 | 27.00 | 24.95 | +0.49 | 22.9% | 490 | 22.9% | -0.53 | 34.15 | 32.00 | 36.30 | — |
| — | 18.60 | 23.00 | 20.80 | +0.44 | 22.8% | 500 | 22.8% | -0.59 | 40.15 | 38.00 | 42.30 | — |
| — | 15.10 | 19.50 | 17.30 | +0.39 | 22.7% | 510 | 22.7% | -0.64 | 46.70 | 44.60 | 48.80 | — |
| — | 12.10 | 16.50 | 14.30 | +0.34 | 22.7% | 520 | 22.7% | -0.70 | 54.15 | 52.20 | 56.10 | — |
| — | 9.50 | 13.50 | 11.50 | +0.30 | 22.6% | 530 | 22.6% | -0.75 | 61.70 | 59.70 | 63.70 | — |
| — | 7.50 | 12.00 | 9.75 | +0.26 | 22.6% | 540 | 22.6% | -0.80 | 69.90 | 67.90 | 71.90 | — |
| — | 6.50 | 10.50 | 8.50 | +0.22 | 22.7% | 550 | 22.7% | -0.84 | 78.75 | 76.60 | 80.90 | — |
| — | 5.10 | 9.00 | 7.05 | +0.19 | 22.7% | 560 | 22.7% | -0.89 | 87.55 | 85.60 | 89.50 | — |
| — | 3.20 | 6.00 | 4.60 | +0.13 | 22.9% | 580 | 22.9% | -0.97 | 106.70 | 104.60 | 108.80 | — |
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.