Spot 479.62
· 236 contratti su 4 scadenze
· fonte ibkr
· catturata 03/10 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.90 | 92.20 | 90.05 | +1.00 | 33.7% | 390 | 33.7% | -0.00 | — | — | 3.80 | — |
| — | 82.90 | 87.20 | 85.05 | +1.00 | 32.7% | 395 | 32.7% | -0.00 | — | — | 3.60 | — |
| — | 77.90 | 82.20 | 80.05 | +1.00 | 31.7% | 400 | 31.7% | -0.00 | — | — | 1.00 | — |
| — | 72.90 | 77.30 | 75.10 | +0.99 | 30.7% | 405 | 30.7% | -0.01 | — | — | 4.90 | — |
| — | 67.90 | 72.30 | 70.10 | +0.99 | 29.7% | 410 | 29.7% | -0.01 | — | — | 0.40 | — |
| — | 62.90 | 67.30 | 65.10 | +0.99 | 28.8% | 415 | 28.8% | -0.01 | — | — | 3.80 | — |
| — | 58.00 | 62.40 | 60.20 | +0.98 | 27.9% | 420 | — | — | — | — | 3.30 | — |
| — | 53.10 | 57.40 | 55.25 | +0.97 | 27.1% | 425 | 27.1% | -0.03 | — | — | 2.50 | — |
| — | 48.10 | 52.50 | 50.30 | — | — | 430 | 26.3% | -0.04 | — | — | 0.40 | — |
| — | 43.20 | 47.60 | 45.40 | +0.94 | 25.6% | 435 | 25.6% | -0.06 | 1.75 | 0.20 | 3.30 | — |
| — | 38.30 | 42.70 | 40.50 | +0.91 | 24.8% | 440 | 24.9% | -0.09 | 0.80 | 0.25 | 1.35 | — |
| — | 33.50 | 37.80 | 35.65 | +0.87 | 24.2% | 445 | 24.2% | -0.13 | 2.02 | 0.35 | 3.70 | — |
| — | 28.70 | 33.00 | 30.85 | +0.82 | 23.6% | 450 | 23.6% | -0.18 | 1.25 | 0.50 | 2.00 | — |
| — | 24.10 | 28.40 | 26.25 | +0.76 | 23.1% | 455 | — | — | 1.48 | 0.80 | 2.15 | — |
| — | 19.80 | 24.00 | 21.90 | +0.69 | 22.6% | 460 | 22.6% | -0.31 | 2.75 | 1.10 | 4.40 | — |
| — | 15.70 | 19.80 | 17.75 | — | — | 465 | — | — | 2.33 | 0.05 | 4.60 | — |
| — | 11.60 | 15.90 | 13.75 | — | — | 470 | 21.7% | -0.49 | 4.35 | 3.00 | 5.70 | — |
| — | 8.20 | 12.20 | 10.20 | — | — | 475 | — | — | 4.92 | 2.65 | 7.20 | — |
| — | 5.00 | 9.50 | 7.25 | — | — | 480 | — | — | 7.00 | 4.80 | 9.20 | — |
| — | 2.80 | 7.30 | 5.05 | — | — | 485 | — | — | 9.75 | 7.60 | 11.90 | — |
| — | 1.25 | 5.50 | 3.38 | — | — | 490 | — | — | 13.10 | 11.00 | 15.20 | — |
| — | 0.10 | 4.90 | 2.50 | — | — | 495 | — | — | 17.10 | 15.00 | 19.20 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 500 | 19.6% | -0.94 | 21.25 | 19.20 | 23.30 | — |
| — | 0.10 | 1.20 | 0.65 | — | — | 505 | — | — | 25.90 | 23.70 | 28.10 | — |
| — | — | 4.90 | — | — | — | 510 | — | — | 30.60 | 28.50 | 32.70 | — |
| — | — | 3.60 | — | +0.02 | 18.8% | 515 | 18.8% | -1.00 | 35.60 | 33.40 | 37.80 | — |
| — | — | 0.90 | — | +0.01 | 18.8% | 520 | 18.8% | -1.00 | 40.55 | 38.40 | 42.70 | — |
| — | — | 0.05 | — | +0.01 | 19.0% | 525 | 19.0% | -1.00 | 45.55 | 43.40 | 47.70 | — |
| — | — | 2.65 | — | +0.00 | 19.3% | 530 | 19.3% | -1.00 | 50.55 | 48.40 | 52.70 | — |
| — | — | 4.90 | — | +0.00 | 19.8% | 535 | 19.8% | -1.00 | 55.55 | 53.40 | 57.70 | — |
| — | — | 3.60 | — | +0.00 | 20.4% | 540 | 20.4% | -1.00 | 60.45 | 58.40 | 62.50 | — |
| — | — | 3.80 | — | +0.00 | 21.1% | 545 | 21.1% | -1.00 | 65.55 | 63.40 | 67.70 | — |
| — | — | 0.50 | — | +0.00 | 21.9% | 550 | 21.9% | -1.00 | 70.55 | 68.40 | 72.70 | — |
| — | — | 0.25 | — | +0.00 | 22.6% | 555 | 22.6% | -1.00 | 75.55 | 73.40 | 77.70 | — |
| — | — | 2.95 | — | +0.00 | 23.4% | 560 | 23.4% | -1.00 | 80.55 | 78.40 | 82.70 | — |
| — | — | 4.90 | — | +0.00 | 24.1% | 565 | 24.1% | -1.00 | 85.55 | 83.40 | 87.70 | — |
| — | — | 4.90 | — | +0.00 | 24.7% | 570 | 24.7% | -1.00 | 90.55 | 88.40 | 92.70 | — |
| — | — | 4.90 | — | +0.00 | 25.4% | 575 | 25.4% | -1.00 | 95.55 | 93.40 | 97.70 | — |
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.