Spot 483.99
· 240 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.90 | 114.50 | 112.70 | +0.93 | 28.2% | 380 | 28.2% | -0.07 | 3.27 | 1.15 | 5.40 | — |
| — | 102.00 | 105.50 | 103.75 | +0.92 | 27.4% | 390 | 27.4% | -0.09 | 4.05 | 2.00 | 6.10 | — |
| — | 92.90 | 96.50 | 94.70 | +0.90 | 26.6% | 400 | 26.6% | -0.11 | 4.70 | 3.10 | 6.30 | — |
| — | 83.90 | 87.90 | 85.90 | +0.88 | 26.0% | 410 | 26.0% | -0.13 | 5.60 | 4.00 | 7.20 | — |
| — | 75.30 | 79.50 | 77.40 | +0.85 | 25.4% | 420 | 25.4% | -0.16 | 7.20 | 5.00 | 9.40 | — |
| — | 68.20 | 71.20 | 69.70 | +0.82 | 24.8% | 430 | 24.8% | -0.19 | 8.75 | 6.90 | 10.60 | — |
| — | 59.40 | 63.50 | 61.45 | +0.78 | 24.4% | 440 | 24.4% | -0.23 | 11.05 | 9.00 | 13.10 | — |
| — | 52.90 | 56.40 | 54.65 | +0.74 | 24.0% | 450 | 24.0% | -0.27 | 13.70 | 11.50 | 15.90 | — |
| — | 46.00 | 49.50 | 47.75 | +0.70 | 23.6% | 460 | 23.6% | -0.32 | 16.70 | 14.70 | 18.70 | — |
| — | 39.40 | 43.00 | 41.20 | +0.65 | 23.3% | 470 | 23.3% | -0.37 | 20.30 | 18.00 | 22.60 | — |
| — | 32.80 | 37.20 | 35.00 | +0.60 | 23.1% | 480 | 23.1% | -0.42 | 24.70 | 22.50 | 26.90 | — |
| — | 28.00 | 32.00 | 30.00 | +0.54 | 22.9% | 490 | 22.9% | -0.48 | 29.35 | 27.20 | 31.50 | — |
| — | 23.00 | 27.20 | 25.10 | +0.49 | 22.8% | 500 | 22.8% | -0.54 | 34.65 | 32.50 | 36.80 | — |
| — | 18.50 | 23.20 | 20.85 | +0.44 | 22.7% | 510 | 22.7% | -0.59 | 40.65 | 38.50 | 42.80 | — |
| — | 15.60 | 19.70 | 17.65 | +0.39 | 22.6% | 520 | 22.6% | -0.65 | 47.20 | 45.00 | 49.40 | — |
| — | 12.60 | 16.80 | 14.70 | +0.34 | 22.6% | 530 | 22.6% | -0.70 | 54.30 | 52.00 | 56.60 | 16 |
| — | 10.00 | 14.30 | 12.15 | +0.29 | 22.7% | 540 | 22.7% | -0.74 | 62.20 | 60.00 | 64.40 | 56 |
| 86 | 8.10 | 12.00 | 10.05 | +0.25 | 22.7% | 550 | 22.7% | -0.79 | 70.35 | 68.20 | 72.50 | — |
| — | 6.50 | 10.50 | 8.50 | +0.22 | 22.8% | 560 | 22.8% | -0.83 | 78.85 | 76.70 | 81.00 | — |
| — | 3.40 | 7.00 | 5.20 | +0.16 | 23.2% | 580 | 23.2% | -0.91 | 96.95 | 94.90 | 99.00 | — |
| 318 | 1.40 | 5.90 | 3.65 | +0.12 | 23.6% | 600 | 23.6% | -0.97 | 116.25 | 114.00 | 118.50 | — |
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.