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 | |
| — | 92.50 | 96.50 | 94.50 | +0.97 | 85.0% | 380 | 85.0% | -0.03 | 1.19 | 0.37 | 2.00 | — |
| — | 88.15 | 91.50 | 89.83 | +0.96 | 83.3% | 385 | 83.3% | -0.04 | 1.01 | 0.64 | 1.38 | — |
| — | 83.40 | 87.00 | 85.20 | +0.96 | 81.7% | 390 | 81.7% | -0.05 | 0.96 | 0.39 | 1.54 | — |
| — | 78.35 | 82.00 | 80.17 | +0.95 | 80.2% | 395 | 80.2% | -0.06 | 1.23 | 1.06 | 1.40 | — |
| — | 73.45 | 77.50 | 75.47 | +0.94 | 78.7% | 400 | 78.7% | -0.06 | 1.59 | 1.43 | 1.76 | — |
| — | 69.20 | 73.00 | 71.10 | +0.92 | 77.4% | 405 | 77.4% | -0.08 | 1.86 | 1.41 | 2.32 | — |
| — | 64.60 | 68.15 | 66.38 | +0.91 | 76.2% | 410 | 76.2% | -0.09 | 2.45 | 1.96 | 2.94 | — |
| — | — | — | — | — | — | 412.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 417.5 | — | — | — | — | — | — |
| — | 55.30 | 59.50 | 57.40 | +0.88 | 74.0% | 420 | 74.0% | -0.13 | 3.48 | 2.91 | 4.05 | — |
| — | — | — | — | — | — | 422.5 | — | — | — | — | — | — |
| — | 51.05 | 54.70 | 52.88 | +0.86 | 73.1% | 425 | 73.1% | -0.15 | 4.33 | 3.70 | 4.95 | — |
| — | — | — | — | — | — | 427.5 | — | — | — | — | — | — |
| — | 46.35 | 50.75 | 48.55 | +0.83 | 72.3% | 430 | 72.3% | -0.18 | 5.05 | 4.15 | 5.95 | — |
| — | — | — | — | — | — | 432.5 | — | — | — | — | — | — |
| — | 42.95 | 47.00 | 44.98 | +0.80 | 71.5% | 435 | 71.5% | -0.20 | 6.42 | 5.50 | 7.35 | — |
| — | — | — | — | — | — | 437.5 | — | — | — | — | — | — |
| — | 39.10 | 42.40 | 40.75 | +0.77 | 70.9% | 440 | 70.9% | -0.23 | 7.17 | 6.55 | 7.80 | — |
| — | — | — | — | — | — | 442.5 | — | — | — | — | — | — |
| — | 35.45 | 39.30 | 37.38 | +0.74 | 70.3% | 445 | 70.3% | -0.26 | 8.35 | 7.30 | 9.40 | — |
| — | — | — | — | — | — | 447.5 | — | — | — | — | — | — |
| — | 31.25 | 35.75 | 33.50 | +0.71 | 69.8% | 450 | 69.8% | -0.29 | 10.15 | 9.30 | 11.00 | — |
| — | — | — | — | — | — | 452.5 | — | — | — | — | — | — |
| — | 28.55 | 32.50 | 30.52 | +0.67 | 69.4% | 455 | 69.4% | -0.33 | 11.62 | 10.30 | 12.95 | — |
| — | — | — | — | — | — | 457.5 | — | — | — | — | — | — |
| — | 25.40 | 28.70 | 27.05 | +0.63 | 69.0% | 460 | 69.0% | -0.37 | 13.32 | 12.20 | 14.45 | — |
| — | — | — | — | — | — | 462.5 | — | — | — | — | — | — |
| — | 23.20 | 25.00 | 24.10 | +0.59 | 68.7% | 465 | 68.7% | -0.41 | 15.47 | 14.35 | 16.60 | — |
| — | — | — | — | — | — | 467.5 | — | — | — | — | — | — |
| — | 19.90 | 23.05 | 21.48 | +0.56 | 68.4% | 470 | 68.4% | -0.45 | 18.00 | 16.30 | 19.70 | — |
| — | 18.50 | 21.40 | 19.95 | +0.54 | 68.3% | 472.5 | 68.3% | -0.47 | 19.32 | 17.15 | 21.50 | — |
| — | 17.40 | 20.20 | 18.80 | +0.52 | 68.2% | 475 | 68.2% | -0.49 | 20.62 | 18.75 | 22.50 | — |
| — | 16.25 | 19.10 | 17.68 | +0.49 | 68.1% | 477.5 | 68.1% | -0.51 | 21.50 | 20.05 | 22.95 | — |
| — | 15.35 | 17.20 | 16.27 | +0.47 | 68.0% | 480 | 68.0% | -0.53 | 23.30 | 21.25 | 25.35 | — |
| — | 13.60 | 16.90 | 15.25 | +0.45 | 68.0% | 482.5 | 68.0% | -0.55 | 24.38 | 22.95 | 25.80 | — |
| — | 13.15 | 14.95 | 14.05 | +0.42 | 67.9% | 485 | 67.9% | -0.58 | 26.07 | 24.60 | 27.55 | — |
| — | 11.80 | 14.65 | 13.22 | +0.40 | 67.8% | 487.5 | 67.8% | -0.60 | 27.57 | 26.30 | 28.85 | — |
| — | 12.00 | 13.00 | 12.50 | +0.38 | 67.8% | 490 | 67.8% | -0.62 | 28.73 | 27.00 | 30.45 | — |
| — | 10.50 | 13.15 | 11.82 | +0.37 | 67.7% | 492.5 | 67.7% | -0.64 | 30.27 | 28.60 | 31.95 | — |
| — | 10.45 | 11.85 | 11.15 | +0.35 | 67.7% | 495 | 67.7% | -0.66 | 32.35 | 31.00 | 33.70 | — |
| — | 8.95 | 11.55 | 10.25 | +0.33 | 67.7% | 497.5 | 67.7% | -0.67 | 33.85 | 32.20 | 35.50 | — |
| — | 9.00 | 10.00 | 9.50 | +0.31 | 67.7% | 500 | 67.7% | -0.69 | 35.67 | 34.15 | 37.20 | — |
| — | 8.25 | 9.40 | 8.82 | +0.30 | 67.6% | 502.5 | 67.6% | -0.70 | 37.50 | 36.00 | 39.00 | — |
| — | 6.40 | 9.15 | 7.78 | +0.28 | 67.6% | 505 | 67.6% | -0.72 | 39.20 | 37.55 | 40.85 | — |
| — | 7.15 | 8.00 | 7.58 | +0.26 | 67.6% | 507.5 | 67.6% | -0.75 | 41.00 | 39.25 | 42.75 | — |
| — | 6.00 | 7.50 | 6.75 | — | — | 510 | — | — | 43.00 | 41.30 | 44.70 | — |
| — | 5.25 | 7.25 | 6.25 | — | — | 512.5 | — | — | 45.55 | 43.55 | 47.55 | — |
| — | 5.30 | 6.60 | 5.95 | — | — | 515 | 67.6% | -0.79 | 47.38 | 45.00 | 49.75 | — |
| — | 4.50 | 6.45 | 5.47 | +0.20 | 67.6% | 517.5 | 67.6% | -0.80 | 48.92 | 47.00 | 50.85 | — |
| — | 4.50 | 5.40 | 4.95 | +0.18 | 67.6% | 520 | 67.6% | -0.82 | 50.92 | 49.40 | 52.45 | — |
| — | 3.80 | 4.90 | 4.35 | +0.17 | 67.7% | 522.5 | 67.7% | -0.83 | 53.17 | 51.35 | 55.00 | — |
| — | 3.45 | 4.65 | 4.05 | +0.16 | 67.7% | 525 | 67.7% | -0.84 | 55.27 | 53.25 | 57.30 | — |
| — | 3.20 | 4.15 | 3.67 | +0.15 | 67.7% | 527.5 | 67.7% | -0.85 | 57.38 | 55.50 | 59.25 | — |
| — | 2.72 | 3.55 | 3.13 | +0.13 | 67.8% | 532.5 | 67.8% | -0.88 | 61.75 | 59.90 | 63.60 | — |
| — | 2.06 | 3.05 | 2.56 | +0.11 | 67.9% | 537.5 | 67.9% | -0.89 | 66.20 | 64.15 | 68.25 | — |
| — | 1.86 | 2.51 | 2.19 | +0.09 | 68.0% | 542.5 | 68.0% | -0.91 | 71.03 | 69.00 | 73.05 | — |
| — | 1.69 | 2.30 | 2.00 | +0.08 | 68.1% | 545 | 68.1% | -0.92 | 73.28 | 71.20 | 75.35 | — |
| — | 1.42 | 1.85 | 1.64 | +0.07 | 68.3% | 550 | 68.3% | -0.93 | 79.05 | 78.00 | 80.10 | — |
| — | 0.81 | 3.40 | 2.10 | +0.06 | 68.6% | 557.5 | 68.6% | -0.95 | 85.15 | 83.00 | 87.30 | — |
| — | 0.31 | 3.90 | 2.10 | +0.05 | 68.9% | 562.5 | 68.9% | -0.95 | 89.53 | 87.65 | 91.40 | — |
| — | 0.42 | 1.19 | 0.81 | +0.04 | 69.2% | 567.5 | 69.2% | -0.96 | 94.35 | 92.50 | 96.20 | — |
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.