Spot 474.83
· 202 contratti su 4 scadenze
· fonte ibkr
· catturata 01/10 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.80 | 97.90 | 95.85 | — | — | 380 | 35.2% | -0.00 | — | — | 2.60 | — |
| — | 88.70 | 92.70 | 90.70 | +1.00 | 34.1% | 385 | 34.1% | -0.00 | — | — | 3.50 | — |
| — | 83.60 | 87.90 | 85.75 | +1.00 | 33.1% | 390 | 33.1% | -0.00 | — | — | 4.80 | — |
| — | 78.50 | 83.00 | 80.75 | +1.00 | 32.1% | 395 | 32.1% | -0.00 | — | — | 4.10 | — |
| — | 73.70 | 78.00 | 75.85 | +1.00 | 31.1% | 400 | 31.1% | -0.00 | — | — | 1.00 | — |
| — | 68.60 | 73.00 | 70.80 | +1.00 | 30.1% | 405 | 30.1% | -0.00 | — | — | 3.70 | — |
| — | 64.00 | 68.00 | 66.00 | +0.99 | 29.2% | 410 | 29.2% | -0.01 | — | — | 0.85 | — |
| — | 59.00 | 63.30 | 61.15 | +0.99 | 28.3% | 415 | 28.3% | -0.01 | — | — | 3.10 | — |
| — | 53.80 | 58.00 | 55.90 | +0.99 | 27.5% | 420 | 27.5% | -0.01 | — | — | 1.35 | — |
| — | 48.80 | 53.20 | 51.00 | +0.98 | 26.7% | 425 | 26.7% | -0.02 | 0.42 | 0.15 | 0.70 | — |
| — | 43.90 | 48.20 | 46.05 | +0.97 | 26.0% | 430 | 26.0% | -0.03 | 0.55 | 0.20 | 0.90 | — |
| — | 39.20 | 43.50 | 41.35 | +0.96 | 25.3% | 435 | 25.3% | -0.04 | 0.57 | 0.20 | 0.95 | — |
| — | 34.40 | 38.60 | 36.50 | +0.94 | 24.6% | 440 | 24.6% | -0.06 | 0.95 | 0.45 | 1.45 | — |
| — | 29.70 | 33.80 | 31.75 | +0.91 | 24.0% | 445 | 24.0% | -0.09 | 1.07 | 0.45 | 1.70 | — |
| — | 26.20 | 29.00 | 27.60 | +0.88 | 23.3% | 450 | 23.3% | -0.12 | 1.48 | 0.95 | 2.00 | — |
| — | 21.40 | 24.50 | 22.95 | +0.83 | 22.7% | 455 | 22.7% | -0.17 | 2.55 | 1.00 | 4.10 | — |
| — | 17.10 | 20.60 | 18.85 | +0.77 | 22.1% | 460 | 22.1% | -0.23 | 3.12 | 1.65 | 4.60 | — |
| — | 13.10 | 16.90 | 15.00 | +0.70 | 21.5% | 465 | 21.5% | -0.30 | 3.55 | 1.50 | 5.60 | — |
| — | 9.80 | 13.50 | 11.65 | +0.62 | 21.0% | 470 | 21.0% | -0.39 | 5.00 | 3.50 | 6.50 | 225 |
| 257 | 7.20 | 10.50 | 8.85 | +0.52 | 20.7% | 475 | 20.7% | -0.48 | 7.05 | 5.10 | 9.00 | — |
| — | 4.20 | 8.30 | 6.25 | +0.43 | 20.5% | 480 | 20.5% | -0.58 | 9.75 | 8.00 | 11.50 | — |
| — | 2.75 | 6.40 | 4.58 | +0.33 | 20.4% | 485 | 20.4% | -0.68 | 12.80 | 11.10 | 14.50 | — |
| — | 1.45 | 5.00 | 3.23 | +0.25 | 20.4% | 490 | — | — | 16.55 | 14.90 | 18.20 | 60 |
| — | 0.40 | 3.00 | 1.70 | — | — | 495 | — | — | 20.70 | 19.10 | 22.30 | — |
| — | 0.10 | 3.80 | 1.95 | — | — | 500 | — | — | 25.25 | 23.70 | 26.80 | — |
| — | — | 3.50 | — | — | — | 505 | — | — | 29.90 | 28.10 | 31.70 | — |
| — | — | 1.10 | — | +0.06 | 21.3% | 510 | 21.3% | -0.96 | 35.15 | 33.00 | 37.30 | — |
| — | — | 4.00 | — | +0.04 | 21.6% | 515 | 21.6% | -0.99 | 40.10 | 38.00 | 42.20 | — |
| — | — | 0.90 | — | +0.03 | 21.9% | 520 | 21.9% | -1.00 | 45.10 | 43.00 | 47.20 | — |
| — | — | 1.80 | — | +0.02 | 22.2% | 525 | 22.2% | -1.00 | 49.90 | 48.00 | 51.80 | — |
| — | — | 2.85 | — | +0.01 | 22.5% | 530 | 22.5% | -1.00 | 55.05 | 52.90 | 57.20 | — |
| — | — | 1.30 | — | +0.01 | 22.8% | 535 | 22.8% | -1.00 | 60.10 | 57.90 | 62.30 | — |
| — | — | 2.60 | — | +0.00 | 23.2% | 540 | 23.2% | -1.00 | 65.05 | 62.90 | 67.20 | — |
| — | — | 3.90 | — | +0.00 | 23.5% | 545 | 23.5% | -1.00 | 70.10 | 67.90 | 72.30 | — |
| — | — | 0.50 | — | +0.00 | 23.9% | 550 | 23.9% | -1.00 | 75.25 | 73.20 | 77.30 | — |
| — | — | 0.45 | — | +0.00 | 24.3% | 555 | 24.3% | -1.00 | 80.35 | 78.20 | 82.50 | — |
| — | — | 2.80 | — | +0.00 | 24.7% | 560 | 24.7% | -1.00 | 85.20 | 82.90 | 87.50 | — |
| — | — | 3.40 | — | +0.00 | 25.1% | 565 | 25.1% | -1.00 | 90.15 | 87.80 | 92.50 | — |
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.