Spot 481.55
· 238 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.40 | 96.40 | 94.40 | — | — | 390 | — | — | — | — | 3.50 | — |
| — | 87.40 | 91.50 | 89.45 | — | — | 395 | — | — | 1.32 | 0.45 | 2.20 | — |
| — | 82.60 | 86.70 | 84.65 | — | — | 400 | — | — | — | — | 4.00 | — |
| — | 77.90 | 81.80 | 79.85 | — | — | 405 | — | — | — | — | 4.30 | — |
| — | 73.00 | 77.00 | 75.00 | — | — | 410 | — | — | — | — | 4.40 | — |
| — | 68.30 | 72.50 | 70.40 | — | — | 415 | — | — | 2.08 | 0.45 | 3.70 | — |
| — | 63.60 | 67.50 | 65.55 | — | — | 420 | — | — | — | — | 3.80 | — |
| — | 58.90 | 62.80 | 60.85 | +0.92 | 28.4% | 425 | 28.4% | -0.08 | — | — | 4.80 | — |
| — | 54.30 | 58.40 | 56.35 | +0.91 | 27.8% | 430 | 27.8% | -0.09 | 3.27 | 2.25 | 4.30 | — |
| — | 49.90 | 53.90 | 51.90 | +0.89 | 27.3% | 435 | 27.3% | -0.11 | 3.00 | 1.10 | 4.90 | — |
| — | 45.30 | 49.50 | 47.40 | +0.87 | 26.8% | 440 | 26.8% | -0.13 | 3.95 | 1.90 | 6.00 | — |
| — | 40.90 | 44.80 | 42.85 | +0.85 | 26.4% | 445 | 26.4% | -0.15 | 4.22 | 2.05 | 6.40 | — |
| — | 36.70 | 41.00 | 38.85 | +0.82 | 26.0% | 450 | 26.0% | -0.18 | 4.50 | 3.00 | 6.00 | — |
| — | 32.50 | 36.90 | 34.70 | +0.79 | 25.6% | 455 | 25.6% | -0.21 | 6.45 | 5.10 | 7.80 | — |
| — | 28.80 | 33.10 | 30.95 | +0.75 | 25.3% | 460 | 25.3% | -0.25 | 7.65 | 5.80 | 9.50 | — |
| — | 25.00 | 29.50 | 27.25 | +0.71 | 25.0% | 465 | 25.0% | -0.29 | 8.35 | 6.50 | 10.20 | — |
| — | 21.50 | 26.20 | 23.85 | +0.67 | 24.7% | 470 | 24.7% | -0.33 | 10.25 | 8.00 | 12.50 | — |
| — | 18.50 | 23.10 | 20.80 | +0.63 | 24.5% | 475 | 24.5% | -0.38 | 12.50 | 10.60 | 14.40 | — |
| — | 15.60 | 20.10 | 17.85 | +0.58 | 24.3% | 480 | 24.3% | -0.43 | 14.40 | 12.20 | 16.60 | — |
| — | 13.10 | 17.30 | 15.20 | +0.53 | 24.1% | 485 | 24.1% | -0.48 | 16.80 | 14.60 | 19.00 | — |
| — | 10.90 | 15.50 | 13.20 | +0.48 | 24.0% | 490 | 24.0% | -0.53 | 19.65 | 17.50 | 21.80 | — |
| — | 10.10 | 13.20 | 11.65 | +0.43 | 23.9% | 495 | 23.9% | -0.58 | 22.70 | 20.60 | 24.80 | — |
| — | 7.00 | 11.50 | 9.25 | +0.39 | 23.9% | 500 | 23.9% | -0.63 | 25.45 | 23.60 | 27.30 | — |
| — | 5.50 | 10.00 | 7.75 | +0.34 | 23.9% | 505 | 23.9% | -0.67 | 29.25 | 27.00 | 31.50 | — |
| — | 4.10 | 8.40 | 6.25 | +0.30 | 23.9% | 510 | 23.9% | -0.72 | 33.10 | 31.20 | 35.00 | — |
| — | 3.00 | 7.50 | 5.25 | +0.26 | 23.9% | 515 | 23.9% | -0.76 | 36.90 | 34.90 | 38.90 | — |
| — | 2.00 | 6.30 | 4.15 | +0.23 | 24.0% | 520 | 24.0% | -0.79 | 40.95 | 39.00 | 42.90 | — |
| — | 1.25 | 4.30 | 2.77 | +0.20 | 24.2% | 525 | 24.2% | -0.83 | 45.30 | 43.30 | 47.30 | — |
| — | 0.50 | 3.70 | 2.10 | +0.17 | 24.3% | 530 | 24.3% | -0.86 | 49.75 | 47.70 | 51.80 | — |
| — | 0.05 | 4.40 | 2.23 | +0.15 | 24.5% | 535 | 24.5% | -0.88 | 54.20 | 52.10 | 56.30 | — |
| — | 0.05 | 3.90 | 1.98 | +0.13 | 24.8% | 540 | 24.8% | -0.91 | 59.15 | 57.30 | 61.00 | — |
| — | — | 4.30 | — | +0.11 | 25.0% | 545 | 25.0% | -0.93 | 63.65 | 61.50 | 65.80 | — |
| — | 0.55 | 1.40 | 0.97 | +0.09 | 25.3% | 550 | 25.3% | -0.94 | 68.50 | 66.30 | 70.70 | — |
| — | — | 4.20 | — | +0.08 | 25.6% | 555 | 25.6% | -0.96 | 73.45 | 71.30 | 75.60 | — |
| — | — | 4.30 | — | +0.07 | 26.0% | 560 | 26.0% | -0.97 | 78.40 | 76.20 | 80.60 | 0 |
| 1 | — | 4.10 | — | +0.06 | 26.4% | 565 | 26.4% | -0.98 | 83.40 | 81.20 | 85.60 | 0 |
| 1 | — | 4.20 | — | +0.05 | 26.8% | 570 | 26.8% | -0.99 | 88.40 | 86.20 | 90.60 | — |
| — | — | 4.50 | — | — | — | 575 | 27.2% | -1.00 | 93.40 | 91.20 | 95.60 | — |
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.