Spot 482.35
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.50 | 112.15 | 110.83 | — | — | 380 | — | — | 3.52 | 3.15 | 3.90 | — |
| — | 100.65 | 103.30 | 101.97 | — | — | 390 | — | — | 4.62 | 4.20 | 5.05 | — |
| — | 92.00 | 94.75 | 93.38 | — | — | 400 | — | — | 6.00 | 5.80 | 6.20 | — |
| — | 84.00 | 86.50 | 85.25 | +0.85 | 35.3% | 410 | 35.3% | -0.15 | 7.65 | 7.20 | 8.10 | — |
| — | 76.05 | 78.75 | 77.40 | +0.83 | 35.0% | 420 | 35.0% | -0.18 | 9.53 | 9.15 | 9.90 | — |
| — | 68.50 | 71.00 | 69.75 | +0.79 | 34.7% | 430 | 34.7% | -0.21 | 11.93 | 11.55 | 12.30 | — |
| — | 61.40 | 63.90 | 62.65 | +0.76 | 34.5% | 440 | 34.5% | -0.25 | 14.68 | 14.15 | 15.20 | — |
| — | 54.65 | 56.50 | 55.58 | +0.72 | 34.4% | 450 | — | — | 17.93 | 17.05 | 18.80 | — |
| — | 48.70 | 51.05 | 49.88 | +0.67 | 34.3% | 460 | 34.3% | -0.33 | 22.00 | 21.15 | 22.85 | — |
| — | 43.30 | 44.70 | 44.00 | +0.63 | 34.2% | 470 | 34.2% | -0.37 | 26.15 | 25.55 | 26.75 | — |
| — | 38.10 | 39.40 | 38.75 | +0.59 | 34.2% | 480 | 34.2% | -0.42 | 30.65 | 29.30 | 32.00 | — |
| — | 33.20 | 34.80 | 34.00 | +0.54 | 34.2% | 490 | 34.2% | -0.46 | 35.83 | 34.65 | 37.00 | — |
| — | 29.30 | 30.20 | 29.75 | +0.50 | 34.2% | 500 | 34.2% | -0.51 | 41.55 | 40.45 | 42.65 | — |
| — | 25.00 | 26.60 | 25.80 | +0.46 | 34.2% | 510 | 34.2% | -0.55 | 47.55 | 46.25 | 48.85 | — |
| — | 21.60 | 22.70 | 22.15 | +0.41 | 34.3% | 520 | 34.3% | -0.60 | 54.12 | 52.80 | 55.45 | — |
| — | 18.60 | 19.55 | 19.07 | +0.38 | 34.4% | 530 | 34.4% | -0.64 | 61.17 | 59.95 | 62.40 | — |
| — | 15.65 | 17.05 | 16.35 | +0.34 | 34.5% | 540 | 34.5% | -0.68 | 68.47 | 66.75 | 70.20 | — |
| — | 13.05 | 14.85 | 13.95 | +0.30 | 34.6% | 550 | 34.6% | -0.72 | 76.25 | 74.85 | 77.65 | — |
| — | 11.65 | 12.35 | 12.00 | +0.27 | 34.7% | 560 | 34.7% | -0.75 | 84.12 | 82.70 | 85.55 | — |
| — | 9.85 | 11.00 | 10.43 | +0.24 | 34.8% | 570 | 34.8% | -0.78 | 92.65 | 91.05 | 94.25 | — |
| — | 8.40 | 9.30 | 8.85 | +0.21 | 34.9% | 580 | 34.9% | -0.81 | 101.70 | 100.30 | 103.10 | — |
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.