Spot 469.27
· 232 contratti su 4 scadenze
· fonte ibkr
· catturata 02/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.40 | 92.40 | 90.40 | +1.00 | 35.4% | 380 | 35.4% | -0.00 | — | — | 2.85 | — |
| — | 83.40 | 87.30 | 85.35 | +1.00 | 34.3% | 385 | 34.3% | -0.00 | — | — | 2.65 | — |
| — | 78.40 | 82.40 | 80.40 | +1.00 | 33.3% | 390 | 33.3% | -0.00 | — | — | 3.80 | — |
| — | 73.40 | 77.50 | 75.45 | +1.00 | 32.3% | 395 | 32.3% | -0.00 | — | — | 2.85 | — |
| — | 68.40 | 72.50 | 70.45 | +1.00 | 31.3% | 400 | 31.3% | -0.00 | — | — | 1.00 | — |
| — | 63.10 | 67.50 | 65.30 | +0.99 | 30.3% | 405 | 30.3% | -0.01 | — | — | 3.90 | — |
| — | 58.50 | 62.50 | 60.50 | +0.99 | 29.4% | 410 | 29.4% | -0.01 | — | — | 3.50 | — |
| — | 53.60 | 57.60 | 55.60 | +0.99 | 28.5% | 415 | 28.5% | -0.01 | — | — | 4.60 | — |
| — | 48.70 | 52.70 | 50.70 | +0.98 | 27.7% | 420 | 27.7% | -0.02 | — | — | 3.60 | — |
| — | 43.50 | 47.80 | 45.65 | +0.97 | 26.9% | 425 | 26.9% | -0.03 | 1.52 | 0.15 | 2.90 | — |
| — | 38.90 | 42.90 | 40.90 | +0.96 | 26.2% | 430 | 26.2% | -0.04 | 0.85 | 0.20 | 1.50 | — |
| — | 34.10 | 38.10 | 36.10 | +0.94 | 25.6% | 435 | 25.6% | -0.06 | — | — | 4.00 | — |
| — | 29.10 | 33.30 | 31.20 | +0.91 | 24.9% | 440 | 24.9% | -0.09 | 0.90 | 0.25 | 1.55 | — |
| — | 24.80 | 28.40 | 26.60 | +0.87 | 24.4% | 445 | 24.4% | -0.13 | 0.97 | 0.30 | 1.65 | — |
| — | 20.60 | 24.00 | 22.30 | +0.82 | 23.9% | 450 | 23.9% | -0.18 | 2.00 | 0.30 | 3.70 | — |
| — | 16.10 | 20.00 | 18.05 | +0.76 | 23.4% | 455 | 23.4% | -0.24 | 2.73 | 0.85 | 4.60 | — |
| — | 12.70 | 16.00 | 14.35 | +0.69 | 23.0% | 460 | 23.0% | -0.31 | 3.73 | 1.55 | 5.90 | — |
| — | 9.80 | 12.80 | 11.30 | +0.60 | 22.7% | 465 | 22.7% | -0.40 | 5.25 | 3.00 | 7.50 | — |
| — | 5.50 | 10.00 | 7.75 | +0.52 | 22.4% | 470 | 22.4% | -0.49 | 7.25 | 5.00 | 9.50 | — |
| — | 3.40 | 7.70 | 5.55 | +0.42 | 22.2% | 475 | 22.2% | -0.58 | 9.80 | 8.00 | 11.60 | — |
| — | 2.50 | 5.90 | 4.20 | +0.33 | 22.0% | 480 | 22.0% | -0.68 | 13.35 | 11.20 | 15.50 | — |
| — | 1.00 | 4.70 | 2.85 | +0.25 | 21.9% | 485 | 21.9% | -0.76 | 16.90 | 15.30 | 18.50 | — |
| — | 0.10 | 4.40 | 2.25 | +0.18 | 21.8% | 490 | 21.8% | -0.83 | 21.05 | 19.30 | 22.80 | — |
| — | 0.10 | 3.10 | 1.60 | +0.13 | 21.8% | 495 | 21.8% | -0.89 | 25.75 | 24.00 | 27.50 | — |
| — | 0.10 | 3.00 | 1.55 | +0.09 | 21.9% | 500 | 21.9% | -0.94 | 30.55 | 28.30 | 32.80 | — |
| — | — | 2.95 | — | +0.06 | 21.9% | 505 | 21.9% | -0.97 | 35.45 | 33.30 | 37.60 | — |
| — | — | 3.80 | — | +0.04 | 22.0% | 510 | 22.0% | -0.99 | 40.30 | 38.30 | 42.30 | — |
| — | — | 1.10 | — | +0.02 | 22.2% | 515 | 22.2% | -1.00 | 45.30 | 43.50 | 47.10 | — |
| — | — | 0.90 | — | +0.01 | 22.3% | 520 | 22.3% | -1.00 | 50.30 | 48.30 | 52.30 | — |
| — | — | 1.80 | — | +0.01 | 22.5% | 525 | 22.5% | -1.00 | 55.30 | 53.30 | 57.30 | — |
| — | — | 1.50 | — | +0.00 | 22.8% | 530 | 22.8% | -1.00 | 60.30 | 58.30 | 62.30 | — |
| — | — | 3.40 | — | +0.00 | 23.0% | 535 | 23.0% | -1.00 | 65.30 | 63.30 | 67.30 | — |
| — | — | 3.70 | — | +0.00 | 23.3% | 540 | 23.3% | -1.00 | 70.30 | 68.30 | 72.30 | — |
| — | — | 3.60 | — | +0.00 | 23.7% | 545 | 23.7% | -1.00 | 75.30 | 73.30 | 77.30 | — |
| — | — | 0.50 | — | +0.00 | 24.0% | 550 | 24.0% | -1.00 | 80.30 | 78.30 | 82.30 | — |
| — | — | 3.00 | — | +0.00 | 24.3% | 555 | 24.3% | -1.00 | 85.30 | 83.50 | 87.10 | — |
| — | — | 2.95 | — | +0.00 | 24.7% | 560 | 24.7% | -1.00 | 90.30 | 88.50 | 92.10 | — |
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.