Spot 481.93
· 236 contratti su 4 scadenze
· fonte ibkr
· catturata 05/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.50 | 112.70 | 111.10 | +0.92 | 28.2% | 380 | 28.2% | -0.08 | 3.25 | 1.00 | 5.50 | — |
| — | 100.40 | 103.00 | 101.70 | +0.91 | 27.4% | 390 | 27.4% | -0.10 | 3.98 | 2.25 | 5.70 | — |
| — | 91.50 | 94.00 | 92.75 | +0.89 | 26.6% | 400 | 26.6% | -0.12 | 5.05 | 3.70 | 6.40 | — |
| — | 82.80 | 85.50 | 84.15 | +0.86 | 25.9% | 410 | 25.9% | -0.15 | 5.95 | 4.00 | 7.90 | — |
| — | 74.40 | 77.00 | 75.70 | +0.83 | 25.3% | 420 | 25.3% | -0.18 | 7.50 | 5.50 | 9.50 | — |
| — | 66.20 | 69.00 | 67.60 | +0.80 | 24.7% | 430 | 24.7% | -0.21 | 9.45 | 9.00 | 9.90 | — |
| — | 58.40 | 61.50 | 59.95 | +0.76 | 24.2% | 440 | 24.2% | -0.25 | 11.60 | 9.50 | 13.70 | — |
| — | 51.40 | 54.50 | 52.95 | +0.72 | 23.8% | 450 | 23.8% | -0.29 | 13.80 | 12.00 | 15.60 | — |
| — | 44.00 | 47.50 | 45.75 | +0.67 | 23.4% | 460 | 23.4% | -0.34 | 17.25 | 15.70 | 18.80 | — |
| — | 38.30 | 41.50 | 39.90 | +0.62 | 23.1% | 470 | 23.1% | -0.40 | 20.70 | 19.00 | 22.40 | — |
| — | 31.90 | 35.50 | 33.70 | +0.57 | 22.8% | 480 | 22.8% | -0.45 | 24.95 | 23.30 | 26.60 | — |
| — | 27.10 | 30.10 | 28.60 | +0.52 | 22.6% | 490 | 22.6% | -0.51 | 30.00 | 28.60 | 31.40 | — |
| — | 21.90 | 26.00 | 23.95 | +0.46 | 22.4% | 500 | 22.4% | -0.56 | 35.60 | 34.00 | 37.20 | — |
| — | 18.10 | 22.00 | 20.05 | +0.41 | 22.3% | 510 | 22.3% | -0.62 | 41.90 | 40.40 | 43.40 | — |
| — | 14.80 | 18.50 | 16.65 | +0.36 | 22.3% | 520 | 22.3% | -0.67 | 48.60 | 47.10 | 50.10 | — |
| — | 12.70 | 15.50 | 14.10 | — | — | 530 | — | — | 55.60 | 53.80 | 57.40 | — |
| — | 9.00 | 13.50 | 11.25 | +0.27 | 22.3% | 540 | 22.3% | -0.77 | 63.35 | 61.80 | 64.90 | — |
| — | 7.00 | 11.00 | 9.00 | +0.23 | 22.4% | 550 | 22.4% | -0.81 | 71.35 | 69.30 | 73.40 | — |
| — | 5.20 | 9.20 | 7.20 | +0.20 | 22.5% | 560 | 22.5% | -0.85 | 80.40 | 78.80 | 82.00 | — |
| — | 3.70 | 5.70 | 4.70 | +0.15 | 22.9% | 580 | 22.9% | -0.92 | 98.35 | 96.50 | 100.20 | — |
| — | 1.20 | 5.50 | 3.35 | +0.11 | 23.3% | 600 | 23.3% | -0.98 | 117.40 | 115.30 | 119.50 | — |
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.