Spot 474.02
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.00 | 95.45 | 94.22 | +1.00 | 59.0% | 380 | 64.7% | -0.00 | 0.08 | 0.02 | 0.14 | — |
| — | 87.80 | 90.45 | 89.12 | — | — | 385 | 56.3% | -0.00 | 0.14 | 0.03 | 0.25 | — |
| — | 83.05 | 85.45 | 84.25 | +1.00 | 53.8% | 390 | 53.8% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 78.05 | 80.50 | 79.28 | +1.00 | 51.2% | 395 | 51.2% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 75.35 | 78.00 | 76.67 | +1.00 | 50.0% | 397.5 | 50.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 72.40 | 74.75 | 73.58 | +0.99 | 48.8% | 400 | 48.8% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 70.40 | 73.00 | 71.70 | +0.99 | 47.5% | 402.5 | 47.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 67.90 | 70.50 | 69.20 | +0.99 | 46.3% | 405 | 46.3% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 65.35 | 68.00 | 66.67 | +0.99 | 45.1% | 407.5 | 45.1% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 62.55 | 65.65 | 64.10 | +0.99 | 43.9% | 410 | 43.9% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 60.40 | 63.05 | 61.73 | +0.99 | 42.7% | 412.5 | 42.7% | -0.01 | 0.18 | 0.01 | 0.35 | — |
| — | 57.25 | 60.50 | 58.88 | +0.99 | 41.6% | 415 | 41.6% | -0.01 | 0.20 | 0.08 | 0.31 | — |
| — | 54.90 | 58.05 | 56.48 | +0.99 | 40.4% | 417.5 | 40.4% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 52.60 | 55.70 | 54.15 | +0.99 | 39.2% | 420 | 39.2% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 50.65 | 53.05 | 51.85 | +0.99 | 38.1% | 422.5 | 38.1% | -0.01 | 0.21 | 0.09 | 0.33 | — |
| — | 47.85 | 50.70 | 49.27 | +0.98 | 37.0% | 425 | 37.0% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 44.95 | 48.10 | 46.52 | +0.98 | 35.9% | 427.5 | 35.9% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 42.80 | 45.75 | 44.27 | +0.98 | 34.9% | 430 | 34.9% | -0.02 | 0.17 | 0.15 | 0.18 | — |
| — | 40.75 | 43.15 | 41.95 | +0.98 | 33.9% | 432.5 | 33.9% | -0.02 | 0.18 | 0.14 | 0.22 | — |
| — | 37.40 | 40.80 | 39.10 | +0.97 | 32.9% | 435 | 32.9% | -0.03 | 0.20 | 0.17 | 0.24 | — |
| — | 35.25 | 38.25 | 36.75 | +0.97 | 32.1% | 437.5 | 32.1% | -0.03 | 0.31 | 0.21 | 0.41 | — |
| — | 33.40 | 35.95 | 34.67 | +0.96 | 31.2% | 440 | 31.2% | -0.04 | 0.33 | 0.30 | 0.35 | — |
| — | 30.30 | 33.40 | 31.85 | +0.95 | 30.4% | 442.5 | 30.4% | -0.05 | 0.41 | 0.34 | 0.47 | — |
| — | 28.60 | 31.10 | 29.85 | +0.94 | 29.7% | 445 | 29.7% | -0.06 | 0.45 | 0.35 | 0.54 | — |
| — | 25.60 | 28.60 | 27.10 | +0.93 | 29.1% | 447.5 | 29.1% | -0.07 | 0.68 | 0.59 | 0.77 | — |
| — | 23.30 | 26.40 | 24.85 | +0.91 | 28.6% | 450 | 28.6% | -0.09 | 0.81 | 0.76 | 0.85 | — |
| — | 21.65 | 23.40 | 22.52 | +0.89 | 28.1% | 452.5 | 28.1% | -0.11 | 1.11 | 0.94 | 1.28 | — |
| — | 19.45 | 21.15 | 20.30 | — | — | 455 | 27.7% | -0.14 | 1.43 | 1.26 | 1.60 | — |
| — | 17.40 | 18.90 | 18.15 | +0.83 | 27.4% | 457.5 | 27.4% | -0.18 | 1.74 | 1.60 | 1.88 | — |
| — | 15.30 | 16.80 | 16.05 | +0.78 | 27.1% | 460 | 27.1% | -0.22 | 2.00 | 1.70 | 2.30 | — |
| — | 13.50 | 14.85 | 14.18 | +0.74 | 26.9% | 462.5 | 26.9% | -0.26 | 2.79 | 2.42 | 3.15 | — |
| — | 11.50 | 12.85 | 12.18 | — | — | 465 | 26.8% | -0.31 | 3.33 | 2.81 | 3.85 | — |
| — | 9.85 | 11.90 | 10.88 | — | — | 467.5 | 26.7% | -0.36 | 4.05 | 3.60 | 4.50 | — |
| — | 8.65 | 9.45 | 9.05 | +0.58 | 26.6% | 470 | 26.6% | -0.42 | 5.22 | 4.95 | 5.50 | — |
| — | 7.30 | 8.40 | 7.85 | +0.53 | 26.6% | 472.5 | 26.6% | -0.47 | 6.55 | 6.10 | 7.00 | — |
| — | 6.15 | 6.85 | 6.50 | +0.47 | 26.6% | 475 | — | — | 7.85 | 7.50 | 8.20 | — |
| — | 5.05 | 5.35 | 5.20 | +0.42 | 26.7% | 477.5 | 26.7% | -0.59 | 8.78 | 7.75 | 9.80 | — |
| — | 4.20 | 4.50 | 4.35 | +0.36 | 26.8% | 480 | 26.8% | -0.64 | 10.57 | 10.10 | 11.05 | — |
| — | 3.30 | 3.85 | 3.58 | +0.31 | 26.9% | 482.5 | 26.9% | -0.69 | 12.28 | 11.45 | 13.10 | — |
| — | 2.64 | 3.00 | 2.82 | +0.27 | 27.0% | 485 | 27.0% | -0.73 | 14.28 | 13.55 | 15.00 | — |
| — | 2.15 | 2.60 | 2.38 | +0.23 | 27.1% | 487.5 | — | — | 15.65 | 14.30 | 17.00 | — |
| — | 1.76 | 1.99 | 1.88 | — | — | 490 | — | — | 18.10 | 16.60 | 19.60 | — |
| — | 1.34 | 1.75 | 1.54 | — | — | 492.5 | — | — | 20.05 | 18.45 | 21.65 | — |
| — | 0.93 | 1.24 | 1.08 | — | — | 495 | — | — | 21.98 | 20.70 | 23.25 | — |
| — | 0.85 | 0.96 | 0.91 | — | — | 497.5 | — | — | 24.38 | 23.05 | 25.70 | — |
| — | 0.58 | 0.75 | 0.67 | — | — | 500 | — | — | 26.73 | 25.40 | 28.05 | — |
| — | 0.39 | 0.46 | 0.42 | +0.05 | 28.6% | 505 | 28.6% | -0.95 | 31.40 | 30.15 | 32.65 | — |
| — | 0.23 | 0.30 | 0.27 | — | — | 510 | 29.2% | -0.98 | 36.35 | 35.00 | 37.70 | — |
| — | 0.16 | 0.21 | 0.18 | +0.02 | 29.9% | 515 | 29.9% | -0.99 | 41.58 | 39.95 | 43.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.01 | 30.7% | 520 | 30.7% | -1.00 | 46.55 | 44.95 | 48.15 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 31.5% | 525 | 31.5% | -1.00 | 51.27 | 49.95 | 52.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 32.4% | 530 | 32.4% | -1.00 | 56.27 | 54.95 | 57.60 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 34.2% | 540 | 34.2% | -1.00 | 66.28 | 64.95 | 67.60 | — |
| — | — | 0.03 | — | +0.00 | 36.0% | 550 | 36.0% | -1.00 | 76.15 | 74.95 | 77.35 | — |
| — | — | 0.07 | — | +0.00 | 37.7% | 560 | 37.7% | -1.00 | 86.28 | 84.95 | 87.60 | — |
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.