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 | |
| — | 92.65 | 96.00 | 94.33 | +0.99 | 50.9% | 380 | 50.9% | -0.01 | 0.17 | 0.13 | 0.21 | — |
| — | 87.65 | 90.90 | 89.28 | +0.99 | 49.0% | 385 | 49.0% | -0.01 | 0.19 | 0.16 | 0.22 | — |
| — | 82.90 | 85.00 | 83.95 | +0.98 | 47.2% | 390 | 47.2% | -0.02 | 0.23 | 0.21 | 0.24 | — |
| — | 78.60 | 81.00 | 79.80 | +0.98 | 45.5% | 395 | 45.5% | -0.02 | 0.27 | 0.25 | 0.28 | — |
| — | 73.05 | 75.00 | 74.03 | +0.98 | 43.9% | 400 | 43.9% | -0.02 | 0.32 | 0.30 | 0.33 | — |
| — | 67.90 | 71.10 | 69.50 | +0.97 | 42.3% | 405 | 42.3% | -0.03 | 0.37 | 0.34 | 0.40 | — |
| — | 65.40 | 68.65 | 67.03 | +0.97 | 41.6% | 407.5 | 41.6% | -0.03 | 0.42 | 0.21 | 0.64 | — |
| — | 63.55 | 65.70 | 64.62 | +0.97 | 40.9% | 410 | 40.9% | -0.03 | 0.46 | 0.42 | 0.49 | — |
| — | 60.50 | 63.75 | 62.12 | +0.96 | 40.3% | 412.5 | 40.3% | -0.04 | 0.60 | 0.27 | 0.94 | — |
| — | 58.05 | 61.30 | 59.67 | +0.96 | 39.6% | 415 | 39.6% | -0.04 | 0.56 | 0.52 | 0.61 | — |
| — | 55.60 | 58.85 | 57.23 | +0.96 | 39.0% | 417.5 | 39.0% | -0.04 | 0.62 | 0.35 | 0.90 | — |
| — | 53.60 | 55.75 | 54.67 | +0.95 | 38.4% | 420 | 38.4% | -0.05 | 0.72 | 0.69 | 0.75 | — |
| — | 50.85 | 54.05 | 52.45 | +0.94 | 37.9% | 422.5 | 37.9% | -0.05 | 0.87 | 0.77 | 0.97 | — |
| — | 49.00 | 51.70 | 50.35 | +0.94 | 37.4% | 425 | 37.4% | -0.06 | 0.94 | 0.88 | 1.00 | — |
| — | 46.05 | 49.35 | 47.70 | +0.93 | 36.9% | 427.5 | 36.9% | -0.07 | 1.15 | 0.81 | 1.48 | — |
| — | 44.65 | 46.10 | 45.38 | +0.92 | 36.5% | 430 | 36.5% | -0.08 | 1.25 | 1.20 | 1.31 | — |
| — | 42.00 | 44.70 | 43.35 | +0.91 | 36.1% | 432.5 | 36.1% | -0.09 | 1.47 | 1.15 | 1.78 | — |
| — | 40.00 | 42.60 | 41.30 | +0.90 | 35.7% | 435 | 35.7% | -0.10 | 1.66 | 1.56 | 1.75 | — |
| — | 37.45 | 40.35 | 38.90 | +0.88 | 35.4% | 437.5 | 35.4% | -0.11 | 1.85 | 1.61 | 2.09 | — |
| — | 35.65 | 37.45 | 36.55 | +0.87 | 35.1% | 440 | 35.1% | -0.13 | 2.12 | 1.92 | 2.31 | — |
| — | 33.40 | 35.95 | 34.67 | +0.85 | 34.9% | 442.5 | 34.9% | -0.15 | 2.44 | 1.96 | 2.91 | — |
| — | 30.55 | 33.60 | 32.08 | +0.83 | 34.7% | 445 | 34.7% | -0.16 | 2.83 | 2.32 | 3.35 | — |
| — | 29.30 | 31.95 | 30.62 | +0.81 | 34.5% | 447.5 | 34.5% | -0.19 | 3.45 | 3.25 | 3.65 | — |
| — | 27.45 | 28.85 | 28.15 | +0.79 | 34.3% | 450 | 34.3% | -0.21 | 3.95 | 3.75 | 4.15 | — |
| — | 25.55 | 28.00 | 26.77 | +0.77 | 34.2% | 452.5 | 34.2% | -0.23 | 4.55 | 4.30 | 4.80 | — |
| — | 23.55 | 25.40 | 24.48 | +0.75 | 34.1% | 455 | 34.1% | -0.26 | 5.12 | 4.95 | 5.30 | — |
| — | 21.95 | 23.30 | 22.62 | +0.72 | 34.0% | 457.5 | 34.0% | -0.28 | 6.12 | 5.65 | 6.60 | — |
| — | 20.20 | 21.70 | 20.95 | +0.69 | 34.0% | 460 | 34.0% | -0.31 | 7.00 | 6.45 | 7.55 | — |
| — | 18.60 | 20.25 | 19.43 | +0.66 | 34.0% | 462.5 | 34.0% | -0.34 | 7.65 | 7.25 | 8.05 | — |
| — | 17.15 | 18.65 | 17.90 | +0.63 | 34.0% | 465 | 34.0% | -0.37 | 8.35 | 7.85 | 8.85 | — |
| — | 15.65 | 16.50 | 16.07 | +0.60 | 34.0% | 467.5 | 34.0% | -0.40 | 9.75 | 8.90 | 10.60 | — |
| — | 14.30 | 15.15 | 14.72 | +0.57 | 34.0% | 470 | 34.0% | -0.43 | 10.85 | 9.95 | 11.75 | — |
| — | 11.90 | 12.55 | 12.22 | +0.51 | 34.1% | 475 | 34.1% | -0.50 | 13.35 | 12.85 | 13.85 | — |
| — | 9.60 | 10.30 | 9.95 | +0.44 | 34.2% | 480 | 34.2% | -0.56 | 15.62 | 14.90 | 16.35 | — |
| — | 7.85 | 8.65 | 8.25 | +0.38 | 34.2% | 485 | 34.2% | -0.62 | 19.00 | 18.20 | 19.80 | — |
| — | 6.30 | 6.75 | 6.53 | — | — | 490 | 34.3% | -0.68 | 22.20 | 20.85 | 23.55 | — |
| — | 5.00 | 5.35 | 5.17 | — | — | 495 | 34.3% | -0.73 | 25.93 | 24.55 | 27.30 | — |
| — | 3.65 | 4.15 | 3.90 | +0.23 | 34.4% | 500 | 34.4% | -0.78 | 29.73 | 28.10 | 31.35 | — |
| — | 3.05 | 3.35 | 3.20 | — | — | 505 | — | — | 33.60 | 32.35 | 34.85 | — |
| — | 2.31 | 2.59 | 2.45 | — | — | 510 | — | — | 38.00 | 36.60 | 39.40 | — |
| — | 1.40 | 1.51 | 1.46 | — | — | 520 | — | — | 47.15 | 45.80 | 48.50 | — |
| — | 0.90 | 1.60 | 1.25 | — | — | 525 | — | — | 51.88 | 50.50 | 53.25 | — |
| — | 0.62 | 0.94 | 0.78 | +0.06 | 36.0% | 530 | 36.0% | -0.95 | 56.62 | 55.30 | 57.95 | — |
| — | 0.34 | 0.62 | 0.48 | +0.04 | 36.8% | 540 | 36.8% | -0.98 | 66.35 | 65.05 | 67.65 | — |
| — | 0.29 | 0.40 | 0.34 | +0.02 | 37.7% | 550 | 37.7% | -0.99 | 76.58 | 74.95 | 78.20 | — |
| — | 0.17 | 0.27 | 0.22 | +0.01 | 38.6% | 560 | 38.6% | -1.00 | 86.58 | 84.95 | 88.20 | — |
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.