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 | |
| — | 92.10 | 95.90 | 94.00 | +1.00 | 38.1% | 390 | 38.1% | -0.00 | — | — | 3.60 | — |
| — | 87.20 | 90.90 | 89.05 | +1.00 | 37.1% | 395 | 37.1% | -0.00 | — | — | 3.60 | — |
| — | 82.20 | 85.90 | 84.05 | +1.00 | 36.2% | 400 | 36.2% | -0.00 | — | — | 3.80 | — |
| — | 77.20 | 80.70 | 78.95 | +1.00 | 35.2% | 405 | 35.2% | -0.00 | — | — | 3.60 | — |
| — | 72.20 | 75.90 | 74.05 | +1.00 | 34.2% | 410 | 34.2% | -0.00 | — | — | 0.40 | — |
| — | 67.20 | 70.90 | 69.05 | +1.00 | 33.3% | 415 | 33.3% | -0.00 | — | — | 3.70 | — |
| — | 62.20 | 65.90 | 64.05 | +1.00 | 32.4% | 420 | 32.4% | -0.00 | — | — | 3.70 | — |
| — | 57.20 | 61.00 | 59.10 | +1.00 | 31.4% | 425 | 31.4% | -0.00 | — | — | 1.00 | — |
| — | 52.30 | 56.00 | 54.15 | +0.99 | 30.5% | 430 | 30.5% | -0.01 | — | — | 0.40 | — |
| — | 47.30 | 51.00 | 49.15 | +0.99 | 29.7% | 435 | 29.7% | -0.01 | — | — | 3.60 | — |
| — | 42.30 | 46.10 | 44.20 | +0.98 | 28.9% | 440 | 28.9% | -0.02 | — | — | 1.45 | — |
| — | 37.40 | 41.10 | 39.25 | +0.97 | 28.0% | 445 | 28.0% | -0.03 | — | — | 0.85 | — |
| — | 32.40 | 36.20 | 34.30 | +0.95 | 27.3% | 450 | 27.3% | -0.05 | 0.47 | 0.10 | 0.85 | — |
| — | 27.30 | 31.30 | 29.30 | +0.93 | 26.5% | 455 | 26.5% | -0.07 | — | — | 1.05 | — |
| — | 22.10 | 26.50 | 24.30 | +0.89 | 25.7% | 460 | 25.7% | -0.11 | 0.93 | 0.25 | 1.60 | — |
| — | 17.70 | 21.80 | 19.75 | +0.84 | 24.9% | 465 | 24.9% | -0.16 | 1.43 | 0.35 | 2.50 | — |
| — | 13.10 | 17.30 | 15.20 | +0.77 | 24.1% | 470 | 24.1% | -0.23 | 2.33 | 0.65 | 4.00 | — |
| — | 9.00 | 12.40 | 10.70 | +0.68 | 23.3% | 475 | 23.3% | -0.32 | 2.33 | 0.25 | 4.40 | — |
| — | 6.20 | 9.20 | 7.70 | +0.56 | 22.7% | 480 | 22.7% | -0.44 | 3.27 | 2.25 | 4.30 | — |
| — | 3.80 | 5.60 | 4.70 | +0.43 | 22.2% | 485 | 22.2% | -0.58 | 5.40 | 3.90 | 6.90 | — |
| — | 1.85 | 3.50 | 2.67 | +0.30 | 21.9% | 490 | 21.9% | -0.70 | 8.35 | 6.90 | 9.80 | — |
| — | 0.10 | 4.10 | 2.10 | +0.20 | 21.8% | 495 | 21.8% | -0.81 | 12.60 | 10.70 | 14.50 | — |
| — | 0.65 | 1.10 | 0.88 | +0.12 | 21.7% | 500 | 21.7% | -0.90 | 16.90 | 15.10 | 18.70 | — |
| — | 0.10 | 2.80 | 1.45 | +0.07 | 21.8% | 505 | 21.8% | -0.95 | 21.55 | 19.70 | 23.40 | — |
| — | — | 1.05 | — | +0.04 | 21.9% | 510 | 21.9% | -0.98 | 26.45 | 24.60 | 28.30 | — |
| — | — | 2.70 | — | +0.02 | 22.1% | 515 | 22.1% | -1.00 | 31.35 | 29.50 | 33.20 | — |
| — | — | 0.90 | — | +0.01 | 22.3% | 520 | 22.3% | -1.00 | 36.30 | 34.50 | 38.10 | — |
| — | — | 1.50 | — | — | — | 525 | — | — | 41.30 | 39.50 | 43.10 | — |
| — | — | 3.60 | — | +0.00 | 22.7% | 530 | 22.7% | -1.00 | 46.30 | 44.50 | 48.10 | — |
| — | — | 3.60 | — | +0.00 | 22.9% | 535 | 22.9% | -1.00 | 51.30 | 49.50 | 53.10 | — |
| — | — | 3.60 | — | +0.00 | 23.2% | 540 | 23.2% | -1.00 | 56.30 | 54.50 | 58.10 | — |
| — | — | 4.10 | — | +0.00 | 23.5% | 545 | 23.5% | -1.00 | 61.35 | 59.50 | 63.20 | — |
| — | — | 0.50 | — | +0.00 | 23.8% | 550 | 23.8% | -1.00 | 66.35 | 64.50 | 68.20 | — |
| — | — | 3.60 | — | +0.00 | 24.2% | 555 | 24.2% | -1.00 | 71.35 | 69.50 | 73.20 | — |
| — | — | 2.95 | — | +0.00 | 24.6% | 560 | 24.6% | -1.00 | 76.35 | 74.50 | 78.20 | — |
| — | — | 3.60 | — | +0.00 | 25.1% | 565 | 25.1% | -1.00 | 81.35 | 79.50 | 83.20 | — |
| — | — | 3.60 | — | +0.00 | 25.6% | 570 | 25.6% | -1.00 | 86.35 | 84.50 | 88.20 | — |
| — | — | 3.00 | — | +0.00 | 26.1% | 575 | 26.1% | -1.00 | 91.35 | 89.50 | 93.20 | — |
| — | — | 0.50 | — | +0.00 | 26.6% | 580 | 26.6% | -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.