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 | |
| — | 118.50 | 121.60 | 120.05 | +0.80 | 51.3% | 390 | 51.3% | -0.20 | 21.00 | 19.90 | 22.10 | — |
| — | 111.70 | 115.10 | 113.40 | +0.78 | 51.2% | 400 | 51.2% | -0.22 | 24.05 | 23.10 | 25.00 | — |
| — | 105.10 | 108.10 | 106.60 | +0.76 | 51.1% | 410 | 51.1% | -0.24 | 27.30 | 26.20 | 28.40 | — |
| — | 98.80 | 101.60 | 100.20 | +0.74 | 51.0% | 420 | 51.0% | -0.26 | 30.25 | 29.70 | 30.80 | — |
| — | 93.50 | 95.80 | 94.65 | +0.72 | 50.9% | 430 | 50.9% | -0.29 | 34.50 | 33.30 | 35.70 | — |
| — | 86.90 | 90.20 | 88.55 | +0.69 | 50.8% | 440 | 50.8% | -0.31 | 38.40 | 38.00 | 38.80 | — |
| — | 81.40 | 84.30 | 82.85 | +0.67 | 50.7% | 450 | 50.7% | -0.34 | 43.05 | 41.80 | 44.30 | — |
| — | 76.30 | 79.10 | 77.70 | +0.64 | 50.6% | 460 | 50.6% | -0.36 | 47.30 | 46.70 | 47.90 | — |
| — | 71.30 | 74.20 | 72.75 | +0.62 | 50.5% | 470 | 50.5% | -0.39 | 52.75 | 51.60 | 53.90 | — |
| — | 67.20 | 69.50 | 68.35 | +0.59 | 50.4% | 480 | 50.4% | -0.41 | 57.30 | 56.50 | 58.10 | — |
| — | 61.90 | 65.00 | 63.45 | +0.57 | 50.3% | 490 | 50.3% | -0.44 | 62.65 | 61.60 | 63.70 | — |
| — | 57.90 | 60.90 | 59.40 | +0.54 | 50.3% | 500 | 50.3% | -0.46 | 68.50 | 67.70 | 69.30 | — |
| — | 50.90 | 52.70 | 51.80 | +0.50 | 50.1% | 520 | 50.1% | -0.51 | 80.35 | 79.30 | 81.40 | — |
| — | 43.60 | 46.00 | 44.80 | +0.45 | 50.0% | 540 | 50.0% | -0.56 | 93.55 | 92.70 | 94.40 | — |
| — | 37.90 | 40.10 | 39.00 | +0.41 | 50.0% | 560 | 50.0% | -0.61 | 107.40 | 106.40 | 108.40 | — |
| — | 32.80 | 34.90 | 33.85 | +0.37 | 50.0% | 580 | 50.0% | -0.65 | 122.25 | 121.40 | 123.10 | — |
| — | 28.60 | 30.00 | 29.30 | +0.33 | 50.0% | 600 | 50.0% | -0.69 | 138.00 | 136.50 | 139.50 | — |
| — | 24.10 | 26.40 | 25.25 | +0.29 | 50.2% | 620 | 50.2% | -0.73 | 153.70 | 152.10 | 155.30 | — |
| — | 20.60 | 22.50 | 21.55 | +0.26 | 50.5% | 640 | 50.5% | -0.76 | 170.35 | 168.70 | 172.00 | — |
| — | — | — | — | +0.23 | 50.8% | 660 | 50.8% | -0.79 | — | — | — | — |
| — | — | — | — | +0.21 | 51.3% | 680 | 51.3% | -0.82 | — | — | — | — |
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.