Spot 483.82
· 240 contratti su 4 scadenze
· fonte ibkr
· catturata 09/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.60 | 98.20 | 96.40 | +0.97 | 33.7% | 390 | 33.7% | -0.03 | — | — | 3.80 | — |
| — | 89.70 | 93.30 | 91.50 | +0.97 | 32.9% | 395 | 32.9% | -0.03 | 1.30 | 0.40 | 2.20 | — |
| — | 84.80 | 88.50 | 86.65 | +0.96 | 32.1% | 400 | 32.1% | -0.04 | — | — | 3.40 | — |
| — | 80.00 | 83.60 | 81.80 | +0.96 | 31.4% | 405 | 31.4% | -0.04 | — | — | 4.00 | — |
| — | 75.20 | 78.80 | 77.00 | +0.95 | 30.7% | 410 | 30.7% | -0.05 | — | — | 3.30 | — |
| — | 70.20 | 74.10 | 72.15 | +0.94 | 30.0% | 415 | 30.0% | -0.06 | 2.23 | 0.45 | 4.00 | — |
| — | 65.40 | 69.40 | 67.40 | +0.93 | 29.4% | 420 | 29.4% | -0.07 | 2.33 | 0.35 | 4.30 | — |
| — | 60.90 | 64.70 | 62.80 | +0.92 | 28.8% | 425 | 28.8% | -0.08 | 2.27 | 0.15 | 4.40 | — |
| — | 56.10 | 60.10 | 58.10 | +0.90 | 28.2% | 430 | 28.2% | -0.10 | 2.27 | 1.05 | 3.50 | — |
| — | 51.60 | 55.30 | 53.45 | +0.88 | 27.7% | 435 | 27.7% | -0.12 | 2.77 | 0.65 | 4.90 | — |
| — | 47.70 | 51.00 | 49.35 | +0.86 | 27.2% | 440 | 27.2% | -0.14 | 3.65 | 1.80 | 5.50 | — |
| — | 42.70 | 46.90 | 44.80 | +0.83 | 26.7% | 445 | 26.7% | -0.17 | 3.95 | 1.90 | 6.00 | — |
| — | 38.50 | 42.70 | 40.60 | +0.81 | 26.3% | 450 | 26.3% | -0.20 | 4.28 | 2.55 | 6.00 | — |
| — | 35.10 | 38.50 | 36.80 | +0.77 | 25.9% | 455 | 25.9% | -0.23 | 5.70 | 4.30 | 7.10 | — |
| — | 30.50 | 34.60 | 32.55 | +0.74 | 25.6% | 460 | 25.6% | -0.27 | 6.85 | 4.90 | 8.80 | — |
| — | 26.60 | 30.90 | 28.75 | +0.70 | 25.3% | 465 | 25.3% | -0.31 | 7.35 | 5.90 | 8.80 | — |
| — | 23.10 | 27.50 | 25.30 | +0.65 | 25.1% | 470 | 25.1% | -0.35 | 9.55 | 7.20 | 11.90 | — |
| — | 20.70 | 24.20 | 22.45 | +0.60 | 24.8% | 475 | 24.8% | -0.40 | 11.50 | 9.30 | 13.70 | — |
| — | 17.00 | 21.20 | 19.10 | +0.56 | 24.7% | 480 | 24.7% | -0.45 | 13.55 | 11.30 | 15.80 | — |
| — | 14.20 | 18.50 | 16.35 | +0.51 | 24.5% | 485 | 24.5% | -0.50 | 16.65 | 15.30 | 18.00 | — |
| — | 12.60 | 16.00 | 14.30 | +0.46 | 24.4% | 490 | 24.4% | -0.55 | 18.40 | 16.30 | 20.50 | — |
| — | 11.30 | 13.80 | 12.55 | +0.41 | 24.4% | 495 | 24.4% | -0.60 | 21.15 | 18.80 | 23.50 | — |
| — | 9.40 | 10.80 | 10.10 | +0.36 | 24.3% | 500 | 24.3% | -0.65 | 24.60 | 22.70 | 26.50 | — |
| — | 7.70 | 9.10 | 8.40 | +0.32 | 24.4% | 505 | 24.4% | -0.70 | 27.60 | 25.20 | 30.00 | — |
| — | 6.20 | 8.20 | 7.20 | +0.28 | 24.4% | 510 | 24.4% | -0.74 | 31.35 | 29.30 | 33.40 | — |
| — | 5.00 | 7.50 | 6.25 | +0.24 | 24.5% | 515 | 24.5% | -0.78 | 34.95 | 32.80 | 37.10 | — |
| — | 4.00 | 6.50 | 5.25 | +0.20 | 24.6% | 520 | 24.6% | -0.82 | 39.00 | 36.90 | 41.10 | — |
| — | 3.30 | 4.70 | 4.00 | +0.17 | 24.7% | 525 | 24.7% | -0.85 | 43.25 | 41.20 | 45.30 | — |
| — | 2.80 | 3.70 | 3.25 | +0.15 | 24.9% | 530 | 24.9% | -0.88 | 47.75 | 45.70 | 49.80 | — |
| — | 0.60 | 4.20 | 2.40 | +0.13 | 25.1% | 535 | 25.1% | -0.91 | 52.25 | 50.30 | 54.20 | — |
| — | — | 4.40 | — | +0.11 | 25.4% | 540 | 25.4% | -0.93 | 56.90 | 55.00 | 58.80 | — |
| — | 0.25 | 3.60 | 1.93 | +0.09 | 25.6% | 545 | 25.6% | -0.95 | 61.70 | 59.70 | 63.70 | — |
| — | — | 2.20 | — | +0.08 | 25.9% | 550 | 25.9% | -0.96 | 66.50 | 64.60 | 68.40 | — |
| — | — | 4.10 | — | +0.06 | 26.2% | 555 | 26.2% | -0.98 | 71.40 | 69.50 | 73.30 | — |
| — | — | 4.00 | — | +0.06 | 26.5% | 560 | 26.5% | -0.99 | 76.35 | 74.50 | 78.20 | — |
| — | — | 3.40 | — | +0.05 | 26.9% | 565 | 26.9% | -1.00 | 81.30 | 79.50 | 83.10 | — |
| — | — | 3.90 | — | +0.04 | 27.2% | 570 | 27.2% | -1.00 | 86.30 | 84.50 | 88.10 | — |
| — | — | 3.90 | — | +0.04 | 27.6% | 575 | 27.6% | -1.00 | 91.30 | 89.50 | 93.10 | — |
| — | — | 2.80 | — | +0.03 | 28.0% | 580 | 28.0% | -1.00 | 96.35 | 94.50 | 98.20 | — |
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.