Spot 483.82
· 240 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.60 | 114.50 | 112.55 | +0.93 | 28.5% | 380 | 28.5% | -0.08 | 3.05 | 1.60 | 4.50 | — |
| — | 101.60 | 105.50 | 103.55 | +0.91 | 27.7% | 390 | 27.7% | -0.10 | 3.40 | 2.20 | 4.60 | — |
| — | 92.70 | 96.50 | 94.60 | +0.89 | 26.9% | 400 | 26.9% | -0.12 | 4.85 | 3.00 | 6.70 | — |
| — | 84.00 | 87.00 | 85.50 | +0.87 | 26.2% | 410 | 26.2% | -0.14 | 5.95 | 4.00 | 7.90 | — |
| — | 75.60 | 78.50 | 77.05 | +0.84 | 25.6% | 420 | 25.6% | -0.17 | 7.30 | 5.30 | 9.30 | — |
| — | 67.40 | 71.50 | 69.45 | +0.81 | 25.0% | 430 | 25.0% | -0.20 | 8.90 | 7.70 | 10.10 | — |
| — | 60.40 | 62.50 | 61.45 | +0.77 | 24.5% | 440 | 24.5% | -0.24 | 11.60 | 9.30 | 13.90 | — |
| — | 52.10 | 56.00 | 54.05 | +0.73 | 24.0% | 450 | 24.0% | -0.29 | 13.75 | 12.50 | 15.00 | — |
| — | 45.00 | 49.00 | 47.00 | +0.68 | 23.6% | 460 | 23.6% | -0.33 | 17.05 | 14.80 | 19.30 | — |
| — | 39.10 | 42.50 | 40.80 | +0.63 | 23.3% | 470 | 23.3% | -0.38 | 20.50 | 18.20 | 22.80 | — |
| — | 32.60 | 37.00 | 34.80 | +0.58 | 23.0% | 480 | 23.0% | -0.44 | 24.70 | 22.40 | 27.00 | — |
| — | 27.90 | 30.70 | 29.30 | +0.53 | 22.8% | 490 | 22.8% | -0.49 | 29.05 | 27.20 | 30.90 | — |
| — | 22.30 | 26.90 | 24.60 | +0.48 | 22.6% | 500 | 22.6% | -0.55 | 34.65 | 32.30 | 37.00 | — |
| — | 18.10 | 22.50 | 20.30 | +0.42 | 22.5% | 510 | — | — | 40.10 | 38.30 | 41.90 | — |
| — | 14.50 | 19.00 | 16.75 | — | — | 520 | — | — | 47.05 | 44.70 | 49.40 | — |
| — | 11.80 | 16.00 | 13.90 | — | — | 530 | 22.4% | -0.71 | 54.25 | 52.00 | 56.50 | — |
| — | 9.20 | 13.50 | 11.35 | +0.28 | 22.4% | 540 | 22.4% | -0.76 | 61.90 | 59.80 | 64.00 | — |
| — | 7.10 | 11.50 | 9.30 | +0.24 | 22.5% | 550 | 22.5% | -0.80 | 70.20 | 68.10 | 72.30 | — |
| — | 5.50 | 9.40 | 7.45 | +0.21 | 22.6% | 560 | 22.6% | -0.84 | 78.80 | 76.60 | 81.00 | — |
| — | 2.95 | 6.70 | 4.83 | +0.15 | 22.9% | 580 | 22.9% | -0.92 | 96.95 | 94.90 | 99.00 | — |
| — | 1.50 | 4.60 | 3.05 | +0.11 | 23.3% | 600 | 23.3% | -0.98 | 116.35 | 114.50 | 118.20 | — |
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.