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 | |
| — | 90.50 | 94.60 | 92.55 | +0.95 | 32.4% | 390 | 32.4% | -0.05 | — | — | 3.80 | — |
| — | 85.40 | 89.80 | 87.60 | +0.95 | 31.7% | 395 | 31.7% | -0.06 | — | — | 2.20 | — |
| — | 80.80 | 85.00 | 82.90 | +0.94 | 30.9% | 400 | 30.9% | -0.06 | — | — | 4.30 | — |
| — | 75.90 | 80.20 | 78.05 | +0.93 | 30.2% | 405 | 30.2% | -0.07 | — | — | 4.30 | — |
| — | 71.00 | 75.50 | 73.25 | +0.91 | 29.5% | 410 | 29.5% | -0.09 | — | — | 3.20 | — |
| — | 66.50 | 70.80 | 68.65 | +0.90 | 28.9% | 415 | 28.9% | -0.10 | 2.62 | 0.55 | 4.70 | — |
| — | 62.30 | 66.10 | 64.20 | +0.88 | 28.3% | 420 | 28.3% | -0.12 | 2.05 | 1.70 | 2.40 | — |
| — | 57.30 | 61.60 | 59.45 | +0.86 | 27.7% | 425 | 27.7% | -0.14 | 2.52 | 0.35 | 4.70 | — |
| — | 53.10 | 57.00 | 55.05 | +0.84 | 27.2% | 430 | 27.2% | -0.16 | 2.58 | 0.85 | 4.30 | — |
| — | 48.50 | 52.60 | 50.55 | +0.81 | 26.7% | 435 | 26.7% | -0.19 | 4.30 | 3.00 | 5.60 | — |
| — | 44.10 | 48.40 | 46.25 | +0.78 | 26.3% | 440 | 26.3% | -0.22 | 3.45 | 2.00 | 4.90 | — |
| — | 39.90 | 44.00 | 41.95 | +0.75 | 25.8% | 445 | 25.8% | -0.25 | 5.85 | 4.70 | 7.00 | — |
| — | 35.60 | 40.20 | 37.90 | +0.71 | 25.5% | 450 | 25.5% | -0.29 | 5.75 | 3.50 | 8.00 | — |
| — | 31.80 | 36.30 | 34.05 | +0.67 | 25.1% | 455 | 25.1% | -0.33 | 7.20 | 5.70 | 8.70 | — |
| — | 28.10 | 32.50 | 30.30 | +0.63 | 24.8% | 460 | 24.8% | -0.37 | 8.30 | 6.30 | 10.30 | — |
| — | 24.70 | 28.90 | 26.80 | +0.58 | 24.6% | 465 | 24.6% | -0.42 | 9.70 | 7.50 | 11.90 | — |
| — | 21.50 | 25.90 | 23.70 | +0.54 | 24.4% | 470 | 24.4% | -0.47 | 11.90 | 10.20 | 13.60 | — |
| — | 18.50 | 23.00 | 20.75 | +0.49 | 24.2% | 475 | 24.2% | -0.52 | 13.55 | 11.40 | 15.70 | — |
| — | 15.80 | 20.00 | 17.90 | +0.44 | 24.1% | 480 | 24.1% | -0.57 | 15.85 | 13.70 | 18.00 | — |
| — | 13.20 | 17.50 | 15.35 | +0.40 | 24.0% | 485 | 24.0% | -0.62 | 19.05 | 17.50 | 20.60 | — |
| — | 12.60 | 15.50 | 14.05 | +0.35 | 23.9% | 490 | 23.9% | -0.66 | 21.15 | 19.00 | 23.30 | — |
| — | 10.80 | 13.30 | 12.05 | +0.31 | 23.9% | 495 | 23.9% | -0.71 | 24.25 | 22.10 | 26.40 | — |
| — | 9.00 | 11.90 | 10.45 | +0.27 | 23.9% | 500 | 23.9% | -0.75 | 27.60 | 25.50 | 29.70 | — |
| — | 7.50 | 10.40 | 8.95 | +0.23 | 23.9% | 505 | 23.9% | -0.79 | 31.15 | 29.10 | 33.20 | — |
| — | 6.20 | 9.00 | 7.60 | +0.20 | 24.0% | 510 | 24.0% | -0.83 | 34.00 | 32.70 | 35.30 | — |
| — | 5.20 | 8.00 | 6.60 | +0.17 | 24.1% | 515 | 24.1% | -0.86 | 38.85 | 36.80 | 40.90 | — |
| — | 4.40 | 7.00 | 5.70 | +0.15 | 24.2% | 520 | 24.2% | -0.89 | 43.00 | 40.80 | 45.20 | — |
| — | 3.70 | 6.00 | 4.85 | +0.13 | 24.4% | 525 | 24.4% | -0.91 | 47.35 | 45.30 | 49.40 | — |
| — | 0.80 | 5.20 | 3.00 | +0.11 | 24.6% | 530 | 24.6% | -0.93 | 51.70 | 49.70 | 53.70 | — |
| — | 0.55 | 3.00 | 1.77 | +0.09 | 24.8% | 535 | 24.8% | -0.95 | 56.35 | 54.20 | 58.50 | — |
| — | 0.50 | 3.50 | 2.00 | +0.08 | 25.0% | 540 | 25.0% | -0.97 | 60.95 | 58.90 | 63.00 | — |
| — | — | 4.90 | — | +0.07 | 25.3% | 545 | 25.3% | -0.98 | 65.80 | 63.70 | 67.90 | — |
| — | — | 4.80 | — | +0.06 | 25.6% | 550 | 25.6% | -0.99 | 70.60 | 68.50 | 72.70 | — |
| — | — | 4.90 | — | +0.05 | 25.9% | 555 | 25.9% | -1.00 | 75.60 | 73.40 | 77.80 | — |
| — | — | 4.90 | — | +0.04 | 26.2% | 560 | 26.2% | -1.00 | 80.60 | 78.40 | 82.80 | — |
| — | — | 4.90 | — | +0.04 | 26.5% | 565 | 26.5% | -1.00 | 85.55 | 83.40 | 87.70 | — |
| — | — | 4.40 | — | +0.03 | 26.9% | 570 | 26.9% | -1.00 | 90.55 | 88.40 | 92.70 | — |
| — | — | 4.20 | — | +0.03 | 27.2% | 575 | 27.2% | -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.