Spot 474.05
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.90 | 96.00 | 93.95 | +1.00 | 142.1% | 380 | 142.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | — | — | — | — | — | 385 | — | — | — | — | — | — |
| — | 82.30 | 86.00 | 84.15 | +1.00 | 139.3% | 390 | 139.3% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | — | — | — | — | — | 395 | — | — | — | — | — | — |
| — | 72.05 | 76.00 | 74.03 | +0.99 | 133.8% | 400 | 133.8% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | — | — | — | — | — | 405 | — | — | — | — | — | — |
| — | 62.60 | 66.00 | 64.30 | +0.99 | 124.7% | 410 | 124.7% | -0.01 | 0.15 | 0.13 | 0.17 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 52.55 | 56.50 | 54.52 | +0.98 | 114.8% | 420 | 114.8% | -0.02 | 0.34 | 0.17 | 0.50 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 425 | — | — | — | — | — | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 42.85 | 46.40 | 44.62 | +0.96 | 106.5% | 430 | 106.5% | -0.04 | 0.41 | 0.32 | 0.51 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 435 | — | — | — | — | — | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 33.00 | 37.00 | 35.00 | +0.93 | 100.5% | 440 | 100.5% | -0.07 | 0.96 | 0.86 | 1.06 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 445 | — | — | — | — | — | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 23.85 | 27.05 | 25.45 | +0.86 | 96.8% | 450 | 96.8% | -0.14 | 2.06 | 1.92 | 2.20 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 455 | — | — | — | — | — | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 16.40 | 17.95 | 17.18 | +0.74 | 94.5% | 460 | 94.5% | -0.26 | 4.17 | 4.05 | 4.30 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 465 | — | — | — | — | — | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 10.20 | 11.35 | 10.78 | +0.59 | 92.6% | 470 | 92.6% | -0.41 | 7.83 | 7.15 | 8.50 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 475 | — | — | — | — | — | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 5.80 | 6.45 | 6.12 | +0.41 | 91.4% | 480 | 91.4% | -0.59 | 12.90 | 12.35 | 13.45 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 4.00 | 4.85 | 4.42 | +0.33 | 91.2% | 485 | 91.2% | -0.67 | 16.43 | 15.60 | 17.25 | — |
| — | 3.55 | 4.05 | 3.80 | +0.29 | 91.3% | 487.5 | 91.3% | -0.72 | 17.88 | 15.95 | 19.80 | — |
| — | 3.05 | 3.60 | 3.33 | +0.26 | 91.4% | 490 | — | — | 20.15 | 19.70 | 20.60 | — |
| — | 2.57 | 2.83 | 2.70 | +0.21 | 91.6% | 492.5 | — | — | 21.57 | 19.65 | 23.50 | — |
| — | 1.98 | 2.42 | 2.20 | +0.19 | 91.9% | 495 | 91.9% | -0.81 | 23.88 | 22.65 | 25.10 | — |
| — | 1.69 | 1.98 | 1.83 | +0.16 | 92.3% | 497.5 | 92.3% | -0.84 | 26.02 | 25.10 | 26.95 | — |
| — | 1.50 | 1.65 | 1.57 | +0.14 | 92.7% | 500 | 92.7% | -0.86 | 28.55 | 27.75 | 29.35 | — |
| — | 1.17 | 1.38 | 1.27 | +0.11 | 93.3% | 502.5 | 93.3% | -0.89 | 30.45 | 29.20 | 31.70 | — |
| — | 1.00 | 1.15 | 1.07 | +0.10 | 93.8% | 505 | 93.8% | -0.91 | 32.90 | 32.05 | 33.75 | — |
| — | 0.84 | 0.97 | 0.91 | +0.08 | 94.5% | 507.5 | 94.5% | -0.93 | 34.25 | 32.50 | 36.00 | — |
| — | 0.67 | 0.81 | 0.74 | +0.07 | 95.1% | 510 | 95.1% | -0.93 | 36.58 | 34.85 | 38.30 | — |
| — | 0.53 | 0.68 | 0.60 | +0.06 | 95.8% | 512.5 | 95.8% | -0.95 | 38.95 | 36.55 | 41.35 | — |
| — | 0.46 | 0.58 | 0.52 | +0.05 | 96.6% | 515 | 96.6% | -0.95 | 41.42 | 39.70 | 43.15 | — |
| — | 0.17 | 2.75 | 1.46 | +0.04 | 97.4% | 517.5 | 97.4% | -0.96 | 43.77 | 42.05 | 45.50 | — |
| — | 0.20 | 0.46 | 0.33 | +0.03 | 98.3% | 520 | 98.3% | -0.97 | 46.23 | 44.60 | 47.85 | — |
| — | 0.05 | 0.41 | 0.23 | +0.03 | 99.3% | 522.5 | 99.3% | -0.98 | 48.90 | 46.95 | 50.85 | — |
| — | 0.08 | 0.30 | 0.19 | +0.02 | 100.3% | 525 | 100.3% | -0.98 | 51.23 | 49.45 | 53.00 | — |
| — | 0.05 | 1.00 | 0.53 | +0.02 | 101.5% | 527.5 | 101.5% | -0.99 | 53.90 | 51.95 | 55.85 | — |
| — | 0.02 | 1.00 | 0.51 | +0.02 | 104.3% | 532.5 | 104.3% | -0.99 | 58.55 | 56.90 | 60.20 | — |
| — | 0.02 | 1.35 | 0.69 | +0.01 | 107.5% | 537.5 | 107.5% | -0.99 | 63.85 | 61.70 | 66.00 | — |
| — | 0.03 | 1.32 | 0.68 | +0.01 | 111.2% | 542.5 | 111.2% | -0.99 | 68.83 | 66.55 | 71.10 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 113.2% | 545 | 113.2% | -0.99 | 71.53 | 69.45 | 73.60 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 117.2% | 550 | 117.2% | -0.99 | 76.05 | 74.40 | 77.70 | — |
| — | 0.02 | 1.31 | 0.67 | +0.01 | 122.7% | 557.5 | 122.7% | -1.00 | 83.83 | 81.75 | 85.90 | — |
| — | 0.02 | 1.80 | 0.91 | +0.01 | 125.5% | 562.5 | 125.5% | -1.00 | 89.03 | 86.85 | 91.20 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 127.4% | 567.5 | 127.4% | -1.00 | 93.67 | 91.70 | 95.65 | — |
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.