Spot 473.36
· 202 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 01:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.20 | 96.40 | 94.30 | +1.00 | 35.1% | 380 | 35.1% | -0.00 | — | — | 4.90 | — |
| — | 87.20 | 91.40 | 89.30 | +1.00 | 34.0% | 385 | 34.0% | -0.00 | — | — | 3.60 | — |
| — | 82.40 | 86.40 | 84.40 | +1.00 | 32.9% | 390 | 32.9% | -0.00 | — | — | 3.00 | — |
| — | 77.30 | 81.40 | 79.35 | +1.00 | 31.8% | 395 | 31.8% | -0.00 | — | — | 3.40 | — |
| — | 72.30 | 76.40 | 74.35 | +1.00 | 30.8% | 400 | 30.8% | -0.00 | — | — | 0.50 | — |
| — | 67.50 | 71.40 | 69.45 | +0.99 | 29.8% | 405 | 29.8% | -0.01 | — | — | 4.90 | — |
| — | 62.30 | 66.50 | 64.40 | +0.99 | 28.8% | 410 | 28.8% | -0.01 | — | — | 0.75 | — |
| — | 57.40 | 61.50 | 59.45 | +0.99 | 27.9% | 415 | 27.9% | -0.01 | — | — | 2.80 | — |
| — | 52.50 | 56.60 | 54.55 | +0.98 | 27.1% | 420 | 27.1% | -0.02 | — | — | 3.50 | — |
| — | 47.50 | 51.60 | 49.55 | +0.98 | 26.3% | 425 | 26.3% | -0.02 | 0.25 | 0.15 | 0.35 | — |
| — | 43.00 | 46.80 | 44.90 | +0.97 | 25.5% | 430 | 25.5% | -0.04 | — | — | 0.75 | — |
| — | 37.80 | 42.00 | 39.90 | +0.95 | 24.8% | 435 | 24.8% | -0.05 | 0.33 | 0.10 | 0.55 | — |
| — | 33.20 | 37.20 | 35.20 | +0.93 | 24.2% | 440 | 24.2% | -0.07 | 0.65 | 0.30 | 1.00 | — |
| — | 28.50 | 32.50 | 30.50 | +0.90 | 23.6% | 445 | 23.6% | -0.10 | 1.20 | 0.40 | 2.00 | — |
| — | 24.10 | 28.00 | 26.05 | +0.86 | 23.1% | 450 | 23.1% | -0.14 | 2.00 | 1.35 | 2.65 | — |
| — | 19.50 | 23.70 | 21.60 | +0.81 | 22.7% | 455 | 22.7% | -0.19 | 2.20 | 1.55 | 2.85 | — |
| — | 15.60 | 19.00 | 17.30 | +0.75 | 22.3% | 460 | 22.3% | -0.26 | 3.60 | 2.00 | 5.20 | — |
| — | 12.00 | 16.20 | 14.10 | +0.67 | 21.9% | 465 | 21.9% | -0.33 | 4.65 | 3.00 | 6.30 | — |
| — | 9.70 | 12.60 | 11.15 | +0.59 | 21.7% | 470 | 21.7% | -0.42 | 6.90 | 5.50 | 8.30 | — |
| — | 6.00 | 10.40 | 8.20 | +0.50 | 21.5% | 475 | 21.5% | -0.51 | 8.25 | 6.50 | 10.00 | — |
| — | 4.40 | 8.30 | 6.35 | +0.41 | 21.3% | 480 | 21.3% | -0.60 | 11.20 | 9.50 | 12.90 | — |
| — | 2.15 | 5.00 | 3.58 | +0.32 | 21.3% | 485 | 21.3% | -0.69 | 14.35 | 12.80 | 15.90 | — |
| — | 0.55 | 4.90 | 2.73 | +0.25 | 21.2% | 490 | 21.2% | -0.77 | 18.55 | 16.60 | 20.50 | — |
| — | 0.25 | 3.90 | 2.08 | +0.18 | 21.3% | 495 | 21.3% | -0.83 | 22.35 | 20.40 | 24.30 | — |
| — | 0.10 | 1.80 | 0.95 | +0.13 | 21.3% | 500 | 21.3% | -0.89 | 26.85 | 24.90 | 28.80 | — |
| — | — | 3.90 | — | +0.09 | 21.4% | 505 | 21.4% | -0.93 | 31.45 | 29.60 | 33.30 | — |
| — | — | 1.70 | — | +0.06 | 21.6% | 510 | 21.6% | -0.96 | 36.35 | 34.50 | 38.20 | — |
| — | — | 0.40 | — | +0.04 | 21.8% | 515 | 21.8% | -0.99 | 41.45 | 39.40 | 43.50 | — |
| — | — | 0.90 | — | +0.03 | 22.0% | 520 | 22.0% | -1.00 | 46.45 | 44.40 | 48.50 | — |
| — | — | 1.50 | — | +0.02 | 22.3% | 525 | 22.3% | -1.00 | 51.45 | 49.40 | 53.50 | — |
| — | — | 2.65 | — | +0.01 | 22.6% | 530 | 22.6% | -1.00 | 56.40 | 54.40 | 58.40 | — |
| — | — | 4.50 | — | +0.01 | 22.9% | 535 | 22.9% | -1.00 | 61.40 | 59.40 | 63.40 | — |
| — | — | 4.90 | — | +0.00 | 23.2% | 540 | 23.2% | -1.00 | 66.40 | 64.40 | 68.40 | — |
| — | — | 2.80 | — | +0.00 | 23.6% | 545 | 23.6% | -1.00 | 71.40 | 69.40 | 73.40 | — |
| — | — | 0.90 | — | +0.00 | 23.9% | 550 | 23.9% | -1.00 | 76.40 | 74.40 | 78.40 | — |
| — | — | 0.05 | — | +0.00 | 24.3% | 555 | 24.3% | -1.00 | 81.40 | 79.40 | 83.40 | — |
| — | — | 2.95 | — | +0.00 | 24.7% | 560 | 24.7% | -1.00 | 86.40 | 84.40 | 88.40 | — |
| — | — | 4.90 | — | +0.00 | 25.1% | 565 | 25.1% | -1.00 | 91.40 | 89.40 | 93.40 | — |
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.