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 | |
| — | 144.80 | 148.10 | 146.45 | +0.98 | 58.9% | 340 | — | — | 0.80 | 0.55 | 1.05 | — |
| — | 135.10 | 137.90 | 136.50 | — | — | 350 | — | — | 0.95 | 0.70 | 1.20 | — |
| — | 125.50 | 128.70 | 127.10 | — | — | 360 | — | — | 1.32 | 0.90 | 1.75 | — |
| — | 116.30 | 118.60 | 117.45 | +0.95 | 56.3% | 370 | 56.3% | -0.05 | 1.85 | 1.45 | 2.25 | — |
| — | 106.70 | 109.70 | 108.20 | +0.93 | 55.6% | 380 | 55.6% | -0.07 | 2.83 | 2.45 | 3.20 | — |
| — | 98.10 | 101.00 | 99.55 | +0.91 | 54.9% | 390 | 54.9% | -0.09 | 3.70 | 3.30 | 4.10 | — |
| — | 89.20 | 92.80 | 91.00 | +0.89 | 54.3% | 400 | — | — | 5.05 | 4.50 | 5.60 | — |
| — | 81.20 | 83.40 | 82.30 | +0.86 | 53.8% | 410 | 53.8% | -0.14 | 6.70 | 6.10 | 7.30 | — |
| — | 72.70 | 75.10 | 73.90 | — | — | 420 | 53.3% | -0.17 | 8.60 | 8.00 | 9.20 | — |
| — | 64.80 | 67.50 | 66.15 | — | — | 430 | 53.0% | -0.21 | 10.80 | 10.00 | 11.60 | — |
| — | 58.20 | 60.20 | 59.20 | — | — | 440 | 52.7% | -0.25 | 13.70 | 13.00 | 14.40 | — |
| — | 51.20 | 53.30 | 52.25 | +0.71 | 52.5% | 450 | 52.5% | -0.30 | 17.00 | 16.20 | 17.80 | — |
| — | 44.30 | 47.00 | 45.65 | +0.66 | 52.3% | 460 | 52.3% | -0.34 | 20.70 | 19.80 | 21.60 | — |
| — | 38.50 | 41.60 | 40.05 | +0.61 | 52.2% | 470 | — | — | 25.00 | 24.10 | 25.90 | — |
| — | 33.50 | 36.00 | 34.75 | — | — | 480 | 52.1% | -0.44 | 29.15 | 28.30 | 30.00 | — |
| — | 30.10 | 31.00 | 30.55 | +0.52 | 52.1% | 490 | 52.1% | -0.49 | 35.05 | 33.60 | 36.50 | — |
| — | 24.60 | 27.30 | 25.95 | +0.47 | 52.1% | 500 | 52.1% | -0.54 | 40.65 | 39.10 | 42.20 | — |
| — | 20.70 | 23.70 | 22.20 | +0.42 | 52.2% | 510 | — | — | 46.60 | 45.50 | 47.70 | — |
| — | 17.80 | 20.40 | 19.10 | +0.37 | 52.2% | 520 | 52.2% | -0.63 | 53.70 | 52.30 | 55.10 | — |
| — | 15.00 | 17.00 | 16.00 | +0.33 | 52.3% | 530 | 52.3% | -0.67 | 60.75 | 59.40 | 62.10 | — |
| — | 12.50 | 14.30 | 13.40 | +0.29 | 52.4% | 540 | 52.4% | -0.71 | 68.10 | 66.60 | 69.60 | — |
| — | 10.00 | 12.30 | 11.15 | +0.26 | 52.6% | 550 | 52.6% | -0.75 | 75.90 | 74.40 | 77.40 | — |
| — | 8.20 | 10.10 | 9.15 | +0.22 | 52.7% | 560 | 52.7% | -0.78 | 83.70 | 82.50 | 84.90 | — |
| — | 6.80 | 8.20 | 7.50 | +0.19 | 52.8% | 570 | 52.8% | -0.81 | 92.20 | 90.60 | 93.80 | — |
| — | 5.30 | 6.90 | 6.10 | +0.17 | 52.8% | 580 | 52.8% | -0.84 | 100.90 | 99.30 | 102.50 | — |
| — | 4.40 | 6.60 | 5.50 | +0.14 | 52.9% | 590 | 52.9% | -0.86 | 109.50 | 107.70 | 111.30 | — |
| — | 3.40 | 5.70 | 4.55 | — | — | 600 | — | — | 118.90 | 117.40 | 120.40 | — |
| — | 2.45 | 4.10 | 3.27 | — | — | 610 | 52.9% | -0.90 | 127.95 | 126.30 | 129.60 | — |
| — | 2.20 | 4.20 | 3.20 | — | — | 620 | 52.9% | -0.92 | 137.10 | 135.30 | 138.90 | — |
| — | — | — | — | +0.07 | 52.8% | 630 | 52.8% | -0.94 | — | — | — | — |
| — | — | — | — | — | — | 640 | — | — | — | — | — | — |
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.