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 | |
| — | 113.40 | 116.30 | 114.85 | +0.90 | 36.4% | 380 | 36.4% | -0.10 | 5.83 | 5.40 | 6.25 | — |
| — | 104.80 | 107.65 | 106.22 | +0.88 | 36.0% | 390 | 36.0% | -0.12 | 7.22 | 7.00 | 7.45 | — |
| — | 96.65 | 99.70 | 98.17 | +0.85 | 35.8% | 400 | 35.8% | -0.15 | 8.93 | 8.70 | 9.15 | — |
| — | 89.15 | 91.70 | 90.42 | +0.83 | 35.6% | 410 | 35.6% | -0.17 | 11.07 | 10.60 | 11.55 | — |
| — | 81.65 | 84.25 | 82.95 | +0.80 | 35.4% | 420 | 35.4% | -0.20 | 13.25 | 12.40 | 14.10 | — |
| — | 74.35 | 77.30 | 75.83 | +0.77 | 35.2% | 430 | 35.2% | -0.23 | 16.15 | 15.50 | 16.80 | — |
| — | 67.85 | 70.05 | 68.95 | +0.74 | 35.1% | 440 | 35.1% | -0.27 | 19.07 | 18.05 | 20.10 | — |
| — | 61.45 | 64.10 | 62.77 | +0.70 | 35.0% | 450 | 35.0% | -0.30 | 22.88 | 21.75 | 24.00 | — |
| — | 55.35 | 58.10 | 56.73 | +0.67 | 35.0% | 460 | 35.0% | -0.34 | 26.90 | 26.45 | 27.35 | — |
| — | 50.05 | 52.55 | 51.30 | +0.63 | 34.9% | 470 | 34.9% | -0.38 | 31.25 | 30.65 | 31.85 | — |
| — | 45.00 | 46.80 | 45.90 | +0.59 | 34.9% | 480 | 34.9% | -0.42 | 36.00 | 35.25 | 36.75 | — |
| — | 40.20 | 42.25 | 41.23 | +0.56 | 34.9% | 490 | 34.9% | -0.45 | 41.10 | 39.70 | 42.50 | — |
| — | 36.05 | 37.50 | 36.77 | +0.52 | 34.9% | 500 | 34.9% | -0.49 | 46.77 | 45.40 | 48.15 | — |
| — | 31.65 | 33.55 | 32.60 | +0.48 | 34.9% | 510 | 34.9% | -0.53 | 52.70 | 51.40 | 54.00 | — |
| — | 29.00 | 30.25 | 29.62 | +0.45 | 35.0% | 520 | 35.0% | -0.57 | 59.15 | 57.95 | 60.35 | — |
| — | 24.70 | 26.70 | 25.70 | +0.41 | 35.0% | 530 | 35.0% | -0.60 | 65.75 | 64.45 | 67.05 | — |
| — | 22.15 | 23.75 | 22.95 | +0.38 | 35.1% | 540 | 35.1% | -0.64 | 72.88 | 71.30 | 74.45 | — |
| — | 19.45 | 21.00 | 20.23 | +0.35 | 35.1% | 550 | 35.1% | -0.67 | 80.45 | 78.60 | 82.30 | — |
| — | 16.70 | 18.75 | 17.73 | +0.32 | 35.2% | 560 | 35.2% | -0.70 | 88.28 | 86.60 | 89.95 | — |
| — | 14.60 | 17.10 | 15.85 | +0.29 | 35.2% | 570 | 35.2% | -0.74 | 96.20 | 94.50 | 97.90 | — |
| — | 12.65 | 15.20 | 13.93 | +0.27 | 35.3% | 580 | 35.3% | -0.76 | 104.28 | 102.75 | 105.80 | — |
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.