Spot 485.88
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.95 | 119.80 | 118.38 | +0.90 | 36.8% | 380 | 36.8% | -0.10 | 5.62 | 5.15 | 6.10 | — |
| — | 108.55 | 110.85 | 109.70 | +0.88 | 36.5% | 390 | 36.5% | -0.12 | 6.90 | 6.40 | 7.40 | — |
| — | 100.40 | 102.55 | 101.47 | +0.85 | 36.2% | 400 | 36.2% | -0.15 | 8.75 | 8.45 | 9.05 | — |
| — | 92.30 | 95.35 | 93.83 | +0.83 | 36.0% | 410 | 36.0% | -0.17 | 10.80 | 10.00 | 11.60 | — |
| — | 85.00 | 87.25 | 86.12 | +0.80 | 35.8% | 420 | 35.8% | -0.20 | 13.05 | 12.65 | 13.45 | — |
| — | 77.65 | 80.65 | 79.15 | +0.77 | 35.7% | 430 | 35.7% | -0.23 | 15.97 | 15.20 | 16.75 | — |
| — | 71.00 | 73.90 | 72.45 | +0.74 | 35.6% | 440 | 35.6% | -0.27 | 18.55 | 17.75 | 19.35 | — |
| — | 64.85 | 67.10 | 65.97 | +0.70 | 35.5% | 450 | 35.5% | -0.30 | 22.32 | 21.80 | 22.85 | — |
| — | 58.50 | 61.10 | 59.80 | +0.67 | 35.4% | 460 | 35.4% | -0.34 | 25.95 | 24.95 | 26.95 | — |
| — | 52.85 | 55.50 | 54.17 | +0.63 | 35.4% | 470 | 35.4% | -0.38 | 30.18 | 29.05 | 31.30 | — |
| — | 47.20 | 49.45 | 48.33 | +0.59 | 35.4% | 480 | 35.4% | -0.42 | 35.15 | 34.45 | 35.85 | — |
| — | 42.40 | 45.30 | 43.85 | +0.56 | 35.3% | 490 | 35.3% | -0.45 | 40.58 | 39.40 | 41.75 | — |
| — | 38.40 | 41.00 | 39.70 | +0.52 | 35.4% | 500 | 35.4% | -0.49 | 45.60 | 44.25 | 46.95 | — |
| — | 34.25 | 36.05 | 35.15 | +0.48 | 35.4% | 510 | 35.4% | -0.53 | 51.30 | 50.15 | 52.45 | — |
| — | 30.35 | 33.20 | 31.77 | +0.45 | 35.4% | 520 | 35.4% | -0.57 | 57.67 | 56.35 | 59.00 | — |
| — | 27.45 | 29.00 | 28.23 | +0.41 | 35.5% | 530 | 35.5% | -0.60 | 64.25 | 62.95 | 65.55 | — |
| — | 24.10 | 26.20 | 25.15 | +0.38 | 35.5% | 540 | 35.5% | -0.64 | 71.40 | 69.65 | 73.15 | — |
| — | 21.65 | 23.35 | 22.50 | +0.35 | 35.6% | 550 | 35.6% | -0.67 | 78.33 | 76.80 | 79.85 | — |
| — | 19.10 | 20.75 | 19.93 | +0.32 | 35.7% | 560 | 35.7% | -0.70 | 85.85 | 84.35 | 87.35 | — |
| — | 16.60 | 18.20 | 17.40 | +0.29 | 35.7% | 570 | 35.7% | -0.74 | 94.25 | 92.55 | 95.95 | — |
| — | 14.85 | 16.40 | 15.62 | +0.27 | 35.8% | 580 | 35.8% | -0.76 | 101.92 | 100.55 | 103.30 | — |
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.