Spot 481.93
· 236 contratti su 4 scadenze
· fonte ibkr
· catturata 05/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.90 | 95.00 | 92.95 | +1.00 | 34.0% | 390 | 34.0% | -0.00 | — | — | 4.50 | — |
| — | 86.10 | 89.40 | 87.75 | +1.00 | 33.1% | 395 | 33.1% | -0.00 | — | — | 4.10 | — |
| — | 81.00 | 84.30 | 82.65 | +1.00 | 32.3% | 400 | 32.3% | -0.00 | — | — | 2.80 | — |
| — | 76.10 | 79.90 | 78.00 | +1.00 | 31.6% | 405 | 31.6% | -0.00 | — | — | 2.80 | — |
| — | 71.00 | 75.20 | 73.10 | +1.00 | 30.8% | 410 | 30.8% | -0.00 | — | — | 0.40 | — |
| — | 66.20 | 70.50 | 68.35 | — | — | 415 | — | — | — | — | 4.90 | — |
| — | 61.20 | 65.00 | 63.10 | — | — | 420 | — | — | — | — | 2.80 | — |
| — | 56.30 | 60.20 | 58.25 | +0.99 | 28.9% | 425 | 28.9% | -0.01 | — | — | 3.80 | — |
| — | 51.30 | 55.30 | 53.30 | +0.99 | 28.3% | 430 | 28.3% | -0.01 | — | — | 0.40 | — |
| — | 46.30 | 50.40 | 48.35 | +0.98 | 27.7% | 435 | 27.7% | -0.02 | — | — | 0.55 | — |
| — | 41.50 | 44.80 | 43.15 | — | — | 440 | 30.6% | -0.03 | 0.40 | 0.20 | 0.60 | — |
| — | 36.60 | 39.80 | 38.20 | +0.95 | 26.5% | 445 | 26.5% | -0.05 | 0.45 | 0.30 | 0.60 | — |
| — | 31.80 | 35.60 | 33.70 | +0.93 | 25.9% | 450 | — | — | 1.15 | 0.30 | 2.00 | — |
| — | 26.90 | 30.40 | 28.65 | +0.89 | 25.4% | 455 | 25.4% | -0.11 | 0.93 | 0.50 | 1.35 | — |
| — | 22.00 | 25.00 | 23.50 | — | — | 460 | 24.9% | -0.16 | 1.43 | 1.00 | 1.85 | — |
| — | 17.70 | 20.90 | 19.30 | +0.78 | 24.4% | 465 | — | — | — | — | 3.20 | — |
| — | 13.50 | 16.50 | 15.00 | — | — | 470 | 23.9% | -0.30 | 2.45 | 1.50 | 3.40 | — |
| — | 9.90 | 13.20 | 11.55 | — | — | 475 | — | — | 3.95 | 1.90 | 6.00 | — |
| — | 6.80 | 10.00 | 8.40 | — | — | 480 | — | — | 6.35 | 4.80 | 7.90 | — |
| — | 3.70 | 6.70 | 5.20 | — | — | 485 | — | — | 8.25 | 6.30 | 10.20 | — |
| — | 3.10 | 4.70 | 3.90 | — | — | 490 | — | — | 11.50 | 9.60 | 13.40 | — |
| — | 0.90 | 4.80 | 2.85 | — | — | 495 | — | — | 15.10 | 13.40 | 16.80 | — |
| — | 0.10 | 4.60 | 2.35 | — | — | 500 | 22.6% | -0.86 | 19.30 | 17.70 | 20.90 | — |
| — | 0.10 | 3.70 | 1.90 | — | — | 505 | — | — | 23.55 | 21.80 | 25.30 | — |
| — | — | 1.10 | — | — | — | 510 | — | — | 27.90 | 25.90 | 29.90 | — |
| — | — | 4.80 | — | — | — | 515 | 22.7% | -1.00 | 32.70 | 30.80 | 34.60 | — |
| — | — | 0.90 | — | +0.02 | 22.8% | 520 | 22.8% | -1.00 | 37.70 | 35.80 | 39.60 | — |
| — | — | 1.90 | — | +0.01 | 22.9% | 525 | 22.9% | -1.00 | 42.50 | 40.50 | 44.50 | — |
| — | — | 4.20 | — | +0.00 | 23.1% | 530 | 23.1% | -1.00 | 47.60 | 45.70 | 49.50 | — |
| — | — | 3.40 | — | +0.00 | 23.3% | 535 | 23.3% | -1.00 | 52.55 | 50.60 | 54.50 | — |
| — | — | 4.90 | — | +0.00 | 23.5% | 540 | 23.5% | -1.00 | 57.35 | 55.20 | 59.50 | — |
| — | — | 4.90 | — | +0.00 | 23.7% | 545 | 23.7% | -1.00 | 62.40 | 60.30 | 64.50 | — |
| — | — | 0.70 | — | +0.00 | 24.0% | 550 | 24.0% | -1.00 | 67.50 | 65.50 | 69.50 | — |
| — | — | 3.60 | — | +0.00 | 24.3% | 555 | 24.3% | -1.00 | 72.40 | 70.30 | 74.50 | — |
| — | — | 2.95 | — | +0.00 | 24.7% | 560 | 24.7% | -1.00 | 77.45 | 75.40 | 79.50 | — |
| — | — | 4.90 | — | +0.00 | 25.0% | 565 | 25.0% | -1.00 | 82.45 | 80.40 | 84.50 | — |
| — | — | 4.90 | — | +0.00 | 25.4% | 570 | 25.4% | -1.00 | 87.50 | 85.50 | 89.50 | — |
| — | — | 4.90 | — | — | — | 575 | — | — | 92.40 | 90.30 | 94.50 | — |
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.