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 | |
| — | 93.20 | 97.40 | 95.30 | — | — | 390 | — | — | — | — | 1.65 | — |
| — | 88.60 | 92.50 | 90.55 | — | — | 395 | — | — | 1.35 | 0.50 | 2.20 | — |
| — | 83.60 | 87.70 | 85.65 | — | — | 400 | — | — | — | — | 4.90 | — |
| — | 78.80 | 82.90 | 80.85 | — | — | 405 | — | — | — | — | 4.50 | — |
| — | 74.20 | 78.00 | 76.10 | — | — | 410 | — | — | — | — | 4.90 | — |
| — | 69.30 | 73.20 | 71.25 | +0.93 | 29.2% | 415 | — | — | — | — | 4.60 | — |
| — | 64.60 | 68.40 | 66.50 | +0.92 | 28.6% | 420 | 28.6% | -0.08 | 1.15 | 0.10 | 2.20 | — |
| — | 60.00 | 64.00 | 62.00 | +0.90 | 28.0% | 425 | 28.0% | -0.10 | 2.12 | 0.35 | 3.90 | — |
| — | 55.40 | 59.00 | 57.20 | +0.89 | 27.5% | 430 | 27.5% | -0.12 | 2.12 | 1.05 | 3.20 | — |
| — | 51.20 | 54.30 | 52.75 | +0.87 | 27.0% | 435 | 27.0% | -0.14 | 3.30 | 1.10 | 5.50 | — |
| — | 46.50 | 50.20 | 48.35 | +0.84 | 26.5% | 440 | — | — | 3.75 | 1.50 | 6.00 | — |
| — | 42.60 | 45.80 | 44.20 | — | — | 445 | 26.1% | -0.19 | 4.33 | 2.15 | 6.50 | — |
| — | 38.00 | 41.20 | 39.60 | +0.79 | 25.7% | 450 | 25.7% | -0.22 | 4.60 | 3.20 | 6.00 | — |
| — | 34.00 | 37.00 | 35.50 | +0.75 | 25.4% | 455 | 25.4% | -0.25 | 6.80 | 5.40 | 8.20 | — |
| — | 30.20 | 33.50 | 31.85 | +0.71 | 25.1% | 460 | 25.1% | -0.29 | 7.75 | 6.00 | 9.50 | — |
| — | 26.40 | 30.00 | 28.20 | +0.67 | 24.9% | 465 | — | — | 8.55 | 6.90 | 10.20 | — |
| — | 23.00 | 26.50 | 24.75 | — | — | 470 | — | — | 10.10 | 9.00 | 11.20 | — |
| — | 20.40 | 23.50 | 21.95 | — | — | 475 | — | — | 12.40 | 10.40 | 14.40 | — |
| — | 16.90 | 20.50 | 18.70 | — | — | 480 | — | — | 14.10 | 12.80 | 15.40 | — |
| — | 14.10 | 17.20 | 15.65 | — | — | 485 | 24.2% | -0.52 | 16.95 | 15.00 | 18.90 | — |
| — | 12.80 | 15.50 | 14.15 | — | — | 490 | — | — | 19.30 | 17.50 | 21.10 | — |
| — | 10.70 | 13.00 | 11.85 | — | — | 495 | — | — | 22.70 | 21.10 | 24.30 | — |
| — | 7.70 | 11.80 | 9.75 | — | — | 500 | — | — | 25.55 | 23.70 | 27.40 | — |
| — | 6.10 | 10.40 | 8.25 | — | — | 505 | — | — | 28.90 | 27.30 | 30.50 | — |
| — | 5.10 | 8.50 | 6.80 | — | — | 510 | — | — | 32.80 | 31.10 | 34.50 | — |
| — | 3.40 | 7.00 | 5.20 | — | — | 515 | — | — | 36.55 | 34.70 | 38.40 | — |
| — | 2.55 | 6.40 | 4.47 | — | — | 520 | — | — | 40.85 | 39.20 | 42.50 | — |
| — | 1.80 | 5.80 | 3.80 | — | — | 525 | — | — | 44.85 | 43.00 | 46.70 | — |
| — | 1.05 | 5.50 | 3.27 | — | — | 530 | — | — | 49.00 | 47.10 | 50.90 | — |
| — | 0.30 | 4.90 | 2.60 | +0.14 | 24.9% | 535 | 24.9% | -0.90 | 53.45 | 51.40 | 55.50 | — |
| — | 0.20 | 4.80 | 2.50 | +0.12 | 25.1% | 540 | 25.1% | -0.92 | 58.30 | 56.30 | 60.30 | — |
| — | 0.05 | 4.60 | 2.33 | +0.10 | 25.4% | 545 | 25.4% | -0.94 | 63.10 | 61.20 | 65.00 | — |
| — | — | 4.50 | — | +0.09 | 25.6% | 550 | 25.6% | -0.95 | 67.75 | 65.80 | 69.70 | — |
| — | — | 3.80 | — | +0.08 | 25.9% | 555 | 25.9% | -0.97 | 72.60 | 70.60 | 74.60 | — |
| — | — | 4.50 | — | +0.06 | 26.2% | 560 | 26.2% | -0.98 | 77.50 | 75.30 | 79.70 | — |
| — | — | 4.40 | — | +0.06 | 26.6% | 565 | 26.6% | -0.99 | 82.50 | 80.50 | 84.50 | — |
| — | — | 3.50 | — | +0.05 | 26.9% | 570 | 26.9% | -1.00 | 87.50 | 85.50 | 89.50 | — |
| — | — | 3.50 | — | +0.04 | 27.2% | 575 | 27.2% | -1.00 | 92.50 | 90.50 | 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.