Spot 484.40
· 190 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 143.10 | 145.60 | 144.35 | — | — | 340 | 61.1% | +0.00 | — | — | 0.60 | — |
| — | 133.10 | 135.90 | 134.50 | +1.00 | 60.5% | 350 | 60.5% | +0.00 | — | — | 0.05 | — |
| — | 123.20 | 125.90 | 124.55 | — | — | 360 | 60.2% | +0.00 | — | — | 0.10 | — |
| — | 113.20 | 115.80 | 114.50 | +1.00 | 61.3% | 370 | 61.3% | +0.00 | — | — | 0.05 | — |
| — | 103.20 | 105.80 | 104.50 | +1.00 | 65.6% | 380 | 65.6% | +0.00 | — | — | 0.55 | — |
| — | 93.20 | 95.80 | 94.50 | +1.00 | 74.4% | 390 | 74.4% | -0.00 | — | — | 0.50 | — |
| — | 83.20 | 86.30 | 84.75 | +1.00 | 84.4% | 400 | 84.4% | -0.00 | — | — | 0.30 | — |
| — | 73.20 | 75.80 | 74.50 | +1.00 | 88.7% | 410 | 88.7% | -0.00 | 0.10 | 0.05 | 0.15 | — |
| — | 63.20 | 65.70 | 64.45 | +0.99 | 84.0% | 420 | 84.0% | -0.01 | — | — | 0.15 | — |
| — | 53.20 | 55.80 | 54.50 | +0.99 | 73.9% | 430 | 73.9% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 43.30 | 45.90 | 44.60 | +0.98 | 64.3% | 440 | 64.3% | -0.02 | 0.30 | 0.15 | 0.45 | — |
| — | 33.50 | 36.00 | 34.75 | +0.96 | 57.8% | 450 | 57.8% | -0.04 | — | — | 0.40 | — |
| — | 23.90 | 26.70 | 25.30 | +0.91 | 53.8% | 460 | 53.8% | -0.09 | 0.75 | 0.55 | 0.95 | — |
| — | 15.00 | 18.00 | 16.50 | +0.80 | 51.7% | 470 | 51.7% | -0.20 | 2.12 | 1.70 | 2.55 | — |
| — | 8.00 | 9.80 | 8.90 | +0.61 | 50.2% | 480 | 50.2% | -0.39 | 4.70 | 4.20 | 5.20 | — |
| — | 3.30 | 5.80 | 4.55 | +0.39 | 49.1% | 490 | 49.1% | -0.61 | 9.70 | 9.00 | 10.40 | — |
| — | 1.40 | 2.00 | 1.70 | +0.20 | 48.9% | 500 | 48.9% | -0.80 | 17.20 | 15.80 | 18.60 | — |
| — | 0.40 | 0.65 | 0.53 | +0.08 | 49.2% | 510 | 49.2% | -0.92 | 26.15 | 24.80 | 27.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 49.7% | 520 | 49.7% | -0.97 | 35.80 | 34.40 | 37.20 | — |
| — | — | 0.20 | — | +0.01 | 49.8% | 530 | 49.8% | -1.00 | 45.40 | 43.70 | 47.10 | — |
| — | — | 0.40 | — | +0.00 | 49.3% | 540 | 49.3% | -1.00 | 55.45 | 53.80 | 57.10 | — |
| — | — | 0.05 | — | +0.00 | 48.2% | 550 | 48.2% | -1.00 | 65.55 | 64.00 | 67.10 | — |
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.