Spot 479.62
· 236 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.90 | 111.00 | 108.95 | +0.90 | 28.0% | 380 | 28.0% | -0.10 | 3.55 | 1.30 | 5.80 | — |
| — | 97.90 | 102.00 | 99.95 | +0.88 | 27.1% | 390 | 27.1% | -0.12 | 4.40 | 2.10 | 6.70 | — |
| — | 89.30 | 93.00 | 91.15 | +0.86 | 26.4% | 400 | 26.4% | -0.14 | 5.50 | 3.20 | 7.80 | — |
| — | 80.60 | 84.50 | 82.55 | +0.83 | 25.7% | 410 | 25.7% | -0.17 | 6.75 | 4.50 | 9.00 | — |
| — | 72.00 | 76.00 | 74.00 | +0.80 | 25.1% | 420 | 25.1% | -0.21 | 8.10 | 6.10 | 10.10 | — |
| — | 64.20 | 68.00 | 66.10 | +0.76 | 24.6% | 430 | 24.6% | -0.25 | 9.20 | 7.70 | 10.70 | — |
| — | 56.60 | 60.50 | 58.55 | +0.72 | 24.1% | 440 | 24.1% | -0.29 | 11.45 | 10.00 | 12.90 | — |
| — | 49.30 | 53.50 | 51.40 | +0.67 | 23.6% | 450 | 23.6% | -0.34 | 15.10 | 12.90 | 17.30 | — |
| — | 42.70 | 46.50 | 44.60 | +0.62 | 23.3% | 460 | 23.3% | -0.39 | 17.50 | 16.00 | 19.00 | — |
| — | 36.30 | 40.50 | 38.40 | +0.57 | 23.0% | 470 | 23.0% | -0.45 | 21.95 | 21.50 | 22.40 | — |
| — | 30.70 | 35.00 | 32.85 | +0.51 | 22.7% | 480 | 22.7% | -0.51 | 27.25 | 26.10 | 28.40 | — |
| — | 25.70 | 30.00 | 27.85 | +0.46 | 22.5% | 490 | 22.5% | -0.57 | 31.25 | 29.10 | 33.40 | — |
| — | 21.00 | 23.30 | 22.15 | +0.41 | 22.4% | 500 | 22.4% | -0.63 | 37.05 | 35.00 | 39.10 | — |
| — | 17.20 | 21.80 | 19.50 | +0.36 | 22.3% | 510 | 22.3% | -0.68 | 43.15 | 41.00 | 45.30 | — |
| — | 13.80 | 18.50 | 16.15 | +0.31 | 22.3% | 520 | 22.3% | -0.73 | 50.15 | 48.00 | 52.30 | — |
| — | 11.00 | 15.50 | 13.25 | +0.26 | 22.3% | 530 | — | — | 57.40 | 55.30 | 59.50 | — |
| — | 8.90 | 13.30 | 11.10 | +0.23 | 22.3% | 540 | 22.3% | -0.83 | 65.30 | 63.20 | 67.40 | — |
| — | 6.90 | 11.20 | 9.05 | — | — | 550 | — | — | 73.60 | 71.50 | 75.70 | — |
| — | 5.00 | 9.50 | 7.25 | — | — | 560 | 22.5% | -0.90 | 82.50 | 80.40 | 84.60 | — |
| — | 2.60 | 6.90 | 4.75 | — | — | 580 | 22.9% | -0.97 | 100.90 | 98.90 | 102.90 | — |
| — | 1.60 | 4.50 | 3.05 | +0.09 | 23.3% | 600 | 23.3% | -1.00 | 120.60 | 118.40 | 122.80 | — |
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.