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 | |
| — | 94.20 | 96.85 | 95.53 | +0.98 | 41.5% | 380 | 41.5% | -0.02 | 0.47 | 0.41 | 0.54 | — |
| — | 89.20 | 91.95 | 90.58 | +0.97 | 40.4% | 385 | 40.4% | -0.03 | 0.54 | 0.48 | 0.59 | — |
| — | 84.35 | 87.05 | 85.70 | +0.97 | 39.4% | 390 | 39.4% | -0.03 | 0.62 | 0.55 | 0.69 | — |
| — | 79.50 | 82.15 | 80.83 | +0.96 | 38.4% | 395 | 38.4% | -0.04 | 0.72 | 0.64 | 0.80 | — |
| — | 74.05 | 77.30 | 75.67 | +0.96 | 37.5% | 400 | 37.5% | -0.04 | 0.88 | 0.83 | 0.92 | — |
| — | 69.85 | 72.50 | 71.17 | +0.95 | 36.7% | 405 | 36.7% | -0.05 | 1.06 | 1.00 | 1.12 | — |
| — | 65.15 | 67.75 | 66.45 | +0.94 | 36.0% | 410 | 36.0% | -0.06 | 1.27 | 1.20 | 1.35 | — |
| — | 60.35 | 63.05 | 61.70 | +0.93 | 35.3% | 415 | 35.3% | -0.08 | 1.57 | 1.50 | 1.64 | — |
| — | 56.00 | 58.60 | 57.30 | +0.91 | 34.7% | 420 | 34.7% | -0.09 | 2.03 | 1.85 | 2.21 | — |
| — | 51.25 | 54.00 | 52.62 | +0.89 | 34.1% | 425 | 34.1% | -0.11 | 2.42 | 2.31 | 2.54 | — |
| — | 46.60 | 49.55 | 48.08 | +0.87 | 33.6% | 430 | 33.6% | -0.13 | 3.02 | 2.89 | 3.15 | — |
| — | 42.30 | 45.35 | 43.83 | +0.84 | 33.2% | 435 | 33.2% | -0.16 | 3.70 | 3.55 | 3.85 | — |
| — | 38.80 | 41.05 | 39.92 | +0.81 | 32.8% | 440 | 32.8% | -0.19 | 4.88 | 4.40 | 5.35 | — |
| — | 34.65 | 37.35 | 36.00 | +0.78 | 32.5% | 445 | 32.5% | -0.22 | 5.65 | 5.45 | 5.85 | — |
| — | 31.20 | 33.50 | 32.35 | +0.74 | 32.3% | 450 | 32.3% | -0.26 | 7.00 | 6.70 | 7.30 | — |
| — | 27.00 | 29.70 | 28.35 | +0.70 | 32.1% | 455 | 32.1% | -0.30 | 8.07 | 7.10 | 9.05 | — |
| — | 24.50 | 26.65 | 25.57 | +0.66 | 32.0% | 460 | 32.0% | -0.35 | 10.10 | 9.75 | 10.45 | — |
| — | 21.50 | 23.55 | 22.52 | +0.61 | 31.8% | 465 | 31.8% | -0.39 | 12.43 | 11.65 | 13.20 | — |
| — | 18.80 | 19.65 | 19.23 | +0.57 | 31.8% | 470 | 31.8% | -0.43 | 14.38 | 14.05 | 14.70 | — |
| — | 15.85 | 17.10 | 16.48 | +0.52 | 31.7% | 475 | 31.7% | -0.49 | 17.05 | 16.45 | 17.65 | — |
| — | 13.15 | 14.80 | 13.97 | +0.47 | 31.7% | 480 | 31.7% | -0.53 | 19.65 | 19.15 | 20.15 | — |
| — | 11.45 | 12.75 | 12.10 | +0.43 | 31.7% | 485 | 31.7% | -0.58 | 22.60 | 22.10 | 23.10 | — |
| — | 9.90 | 10.90 | 10.40 | +0.38 | 31.8% | 490 | 31.8% | -0.62 | 25.32 | 24.45 | 26.20 | — |
| — | 8.70 | 9.30 | 9.00 | +0.34 | 31.8% | 495 | 31.8% | -0.67 | 29.25 | 28.65 | 29.85 | — |
| — | 7.35 | 7.85 | 7.60 | +0.30 | 31.9% | 500 | 31.9% | -0.71 | 32.15 | 30.90 | 33.40 | — |
| — | 6.15 | 6.65 | 6.40 | +0.26 | 32.0% | 505 | 32.0% | -0.75 | 36.12 | 34.80 | 37.45 | — |
| — | 5.15 | 5.60 | 5.38 | +0.23 | 32.2% | 510 | 32.2% | -0.78 | 40.12 | 38.85 | 41.40 | — |
| — | 4.25 | 4.70 | 4.47 | +0.20 | 32.3% | 515 | 32.3% | -0.81 | 44.50 | 43.10 | 45.90 | — |
| — | 3.55 | 3.95 | 3.75 | +0.17 | 32.5% | 520 | 32.5% | -0.84 | 48.62 | 47.40 | 49.85 | — |
| — | 2.80 | 3.30 | 3.05 | +0.15 | 32.7% | 525 | 32.7% | -0.87 | 53.05 | 51.80 | 54.30 | — |
| — | 2.44 | 2.67 | 2.56 | +0.13 | 32.9% | 530 | 32.9% | -0.89 | 57.52 | 56.30 | 58.75 | — |
| — | 1.65 | 1.85 | 1.75 | +0.09 | 33.4% | 540 | 33.4% | -0.93 | 67.03 | 65.65 | 68.40 | — |
| — | 1.11 | 1.28 | 1.20 | +0.07 | 34.0% | 550 | 34.0% | -0.95 | 76.88 | 75.25 | 78.50 | — |
| 5 | 0.70 | 0.96 | 0.83 | +0.05 | 34.5% | 560 | 34.5% | -0.98 | 86.35 | 85.05 | 87.65 | 0 |
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.