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 | |
| — | 89.80 | 93.80 | 91.80 | — | — | 390 | — | — | — | — | 3.70 | — |
| — | 84.90 | 88.90 | 86.90 | — | — | 395 | — | — | — | — | 3.30 | — |
| — | 79.90 | 84.00 | 81.95 | — | — | 400 | — | — | — | — | 3.70 | — |
| — | 74.90 | 79.00 | 76.95 | — | — | 405 | — | — | — | — | 3.70 | — |
| — | 69.90 | 73.70 | 71.80 | — | — | 410 | — | — | — | — | 0.40 | — |
| — | 65.00 | 68.90 | 66.95 | — | — | 415 | — | — | — | — | 3.70 | — |
| — | 60.10 | 64.10 | 62.10 | — | — | 420 | — | — | — | — | 3.50 | — |
| — | 55.00 | 59.10 | 57.05 | — | — | 425 | — | — | — | — | 3.60 | — |
| — | 50.10 | 54.30 | 52.20 | — | — | 430 | — | — | — | — | 0.40 | — |
| — | 45.10 | 49.20 | 47.15 | — | — | 435 | — | — | — | — | 3.60 | — |
| — | 40.20 | 44.40 | 42.30 | — | — | 440 | — | — | 0.60 | 0.20 | 1.00 | — |
| — | 35.20 | 39.30 | 37.25 | — | — | 445 | — | — | 1.07 | 0.05 | 2.10 | — |
| — | 30.40 | 34.40 | 32.40 | — | — | 450 | — | — | 1.75 | 0.30 | 3.20 | — |
| — | 25.40 | 29.50 | 27.45 | — | — | 455 | — | — | — | — | 2.65 | — |
| — | 20.50 | 24.80 | 22.65 | — | — | 460 | — | — | 1.55 | 0.15 | 2.95 | — |
| — | 15.90 | 19.90 | 17.90 | — | — | 465 | — | — | — | — | 2.30 | — |
| — | 11.60 | 16.00 | 13.80 | — | — | 470 | — | — | 1.60 | 0.70 | 2.50 | — |
| — | 7.90 | 12.00 | 9.95 | — | — | 475 | — | — | 3.58 | 1.65 | 5.50 | — |
| — | 4.50 | 9.00 | 6.75 | — | — | 480 | — | — | 5.15 | 3.30 | 7.00 | — |
| — | 2.60 | 6.50 | 4.55 | — | — | 485 | — | — | 7.90 | 6.00 | 9.80 | — |
| — | 0.50 | 4.80 | 2.65 | — | — | 490 | — | — | 11.15 | 9.50 | 12.80 | — |
| — | 1.25 | 1.80 | 1.52 | — | — | 495 | — | — | 14.60 | 12.50 | 16.70 | — |
| — | 0.40 | 1.00 | 0.70 | — | — | 500 | — | — | 19.05 | 17.00 | 21.10 | — |
| — | 0.10 | 2.05 | 1.07 | — | — | 505 | — | — | 23.60 | 21.60 | 25.60 | — |
| — | 0.05 | 0.45 | 0.25 | — | — | 510 | — | — | 28.55 | 26.50 | 30.60 | 7 |
| 125 | — | 1.25 | — | — | — | 515 | — | — | 33.40 | 31.40 | 35.40 | — |
| — | — | 0.90 | — | — | — | 520 | — | — | 38.45 | 36.40 | 40.50 | — |
| — | — | 1.50 | — | — | — | 525 | — | — | 43.40 | 41.40 | 45.40 | — |
| — | — | 3.80 | — | — | — | 530 | — | — | 48.40 | 46.40 | 50.40 | — |
| — | — | 3.60 | — | — | — | 535 | — | — | 53.40 | 51.40 | 55.40 | — |
| — | — | 3.60 | — | — | — | 540 | — | — | 58.45 | 56.40 | 60.50 | — |
| — | — | 3.80 | — | — | — | 545 | — | — | 63.45 | 61.40 | 65.50 | — |
| — | — | 0.50 | — | — | — | 550 | — | — | 68.40 | 66.40 | 70.40 | — |
| — | — | 4.00 | — | — | — | 555 | — | — | 73.55 | 71.50 | 75.60 | — |
| — | — | 2.95 | — | — | — | 560 | — | — | 78.55 | 76.50 | 80.60 | — |
| — | — | 4.00 | — | — | — | 565 | — | — | 83.55 | 81.50 | 85.60 | — |
| — | — | 3.80 | — | — | — | 570 | — | — | 88.55 | 86.50 | 90.60 | — |
| — | — | 3.60 | — | — | — | 575 | — | — | 93.55 | 91.50 | 95.60 | — |
| — | — | — | — | — | — | 580 | — | — | — | — | — | — |
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.