Spot 485.88
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.05 | 98.15 | 96.60 | +1.00 | 78.5% | 390 | 78.5% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 90.05 | 93.15 | 91.60 | +1.00 | 74.6% | 395 | 74.6% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 87.55 | 90.65 | 89.10 | +1.00 | 72.8% | 397.5 | 72.8% | -0.00 | 0.07 | 0.03 | 0.12 | — |
| — | 85.60 | 87.95 | 86.78 | +1.00 | 70.9% | 400 | 70.9% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 82.55 | 85.60 | 84.08 | +1.00 | 69.1% | 402.5 | 69.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 80.50 | 83.05 | 81.78 | +1.00 | 67.2% | 405 | 67.2% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 77.70 | 80.65 | 79.17 | +1.00 | 65.3% | 407.5 | 65.3% | -0.00 | 0.09 | 0.03 | 0.14 | — |
| — | 75.70 | 78.20 | 76.95 | +1.00 | 63.5% | 410 | 63.5% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 72.55 | 75.60 | 74.08 | +1.00 | 61.8% | 412.5 | 61.8% | -0.00 | 0.09 | 0.04 | 0.14 | — |
| — | 70.50 | 73.00 | 71.75 | +0.99 | 60.0% | 415 | 60.0% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 67.60 | 70.70 | 69.15 | +0.99 | 58.3% | 417.5 | 58.3% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 65.50 | 68.00 | 66.75 | +0.99 | 56.6% | 420 | 56.6% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 62.60 | 65.65 | 64.12 | +0.99 | 54.8% | 422.5 | 54.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 60.50 | 63.00 | 61.75 | +0.99 | 53.1% | 425 | 53.1% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 57.55 | 60.75 | 59.15 | +0.99 | 51.3% | 427.5 | 51.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 55.70 | 58.10 | 56.90 | +0.99 | 49.5% | 430 | 49.5% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 52.80 | 55.75 | 54.27 | +0.99 | 47.8% | 432.5 | 47.8% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 50.70 | 52.45 | 51.58 | +0.99 | 46.1% | 435 | 46.1% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 48.30 | 50.25 | 49.27 | +0.99 | 44.4% | 437.5 | 44.4% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 45.20 | 48.05 | 46.62 | +0.99 | 42.8% | 440 | 42.8% | -0.01 | 0.10 | 0.08 | 0.13 | — |
| — | 43.25 | 45.70 | 44.48 | +0.99 | 41.3% | 442.5 | 41.3% | -0.01 | 0.12 | 0.09 | 0.14 | — |
| — | 40.75 | 42.05 | 41.40 | +0.98 | 39.9% | 445 | 39.9% | -0.02 | 0.14 | 0.11 | 0.16 | — |
| — | 38.30 | 40.75 | 39.52 | +0.98 | 38.6% | 447.5 | 38.6% | -0.02 | 0.15 | 0.13 | 0.17 | — |
| — | 35.75 | 37.10 | 36.42 | — | — | 450 | — | — | 0.18 | 0.16 | 0.20 | — |
| — | 33.35 | 34.80 | 34.08 | +0.97 | 36.5% | 452.5 | 36.5% | -0.03 | 0.22 | 0.20 | 0.24 | — |
| — | 30.85 | 32.35 | 31.60 | +0.97 | 35.6% | 455 | 35.6% | -0.03 | 0.28 | 0.25 | 0.30 | — |
| — | 28.50 | 30.75 | 29.62 | +0.96 | 34.8% | 457.5 | 34.8% | -0.04 | 0.34 | 0.30 | 0.38 | — |
| — | 26.25 | 27.65 | 26.95 | +0.94 | 34.2% | 460 | 34.2% | -0.06 | 0.45 | 0.42 | 0.48 | — |
| — | 23.75 | 25.70 | 24.73 | +0.92 | 33.6% | 462.5 | 33.6% | -0.08 | 0.58 | 0.55 | 0.62 | — |
| — | 21.60 | 22.70 | 22.15 | +0.90 | 33.0% | 465 | 33.0% | -0.10 | 0.78 | 0.75 | 0.80 | — |
| — | 19.30 | 21.50 | 20.40 | +0.88 | 32.6% | 467.5 | 32.6% | -0.12 | 1.00 | 0.96 | 1.05 | — |
| — | 17.00 | 18.35 | 17.68 | +0.85 | 32.2% | 470 | 32.2% | -0.15 | 1.31 | 1.27 | 1.36 | — |
| — | 14.60 | 16.40 | 15.50 | +0.81 | 31.8% | 472.5 | 31.8% | -0.19 | 1.74 | 1.65 | 1.82 | — |
| — | 13.45 | 14.20 | 13.82 | +0.77 | 31.6% | 475 | 31.6% | -0.23 | 2.29 | 2.20 | 2.37 | — |
| — | 11.50 | 12.10 | 11.80 | +0.71 | 31.4% | 477.5 | 31.4% | -0.29 | 2.92 | 2.84 | 3.00 | — |
| — | 9.75 | 10.20 | 9.97 | +0.66 | 31.2% | 480 | 31.2% | -0.34 | 3.70 | 3.55 | 3.85 | — |
| — | 8.20 | 8.70 | 8.45 | +0.59 | 31.0% | 482.5 | 31.0% | -0.41 | 4.62 | 4.45 | 4.80 | — |
| — | 6.85 | 7.35 | 7.10 | +0.54 | 30.9% | 485 | 30.9% | -0.47 | 5.85 | 5.30 | 6.40 | — |
| — | 5.65 | 6.05 | 5.85 | +0.47 | 30.9% | 487.5 | 30.9% | -0.53 | 6.92 | 6.60 | 7.25 | — |
| — | 4.50 | 4.95 | 4.72 | +0.41 | 30.9% | 490 | 30.9% | -0.59 | 8.38 | 8.05 | 8.70 | — |
| — | 3.60 | 3.95 | 3.77 | +0.35 | 30.9% | 492.5 | 30.9% | -0.65 | 9.93 | 9.55 | 10.30 | — |
| — | 2.91 | 3.10 | 3.00 | +0.29 | 31.0% | 495 | 31.0% | -0.71 | 11.78 | 11.45 | 12.10 | — |
| — | 2.30 | 2.62 | 2.46 | +0.25 | 31.2% | 497.5 | 31.2% | -0.75 | 13.65 | 13.30 | 14.00 | — |
| — | 1.81 | 2.02 | 1.92 | +0.20 | 31.4% | 500 | 31.4% | -0.80 | 15.72 | 15.30 | 16.15 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 1.07 | 1.19 | 1.13 | +0.13 | 31.9% | 505 | 31.9% | -0.87 | 19.60 | 18.10 | 21.10 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 0.63 | 0.65 | 0.64 | +0.08 | 32.6% | 510 | 32.6% | -0.92 | 24.25 | 22.70 | 25.80 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 0.36 | 0.38 | 0.37 | +0.05 | 33.4% | 515 | — | — | 29.02 | 27.50 | 30.55 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 0.19 | 0.24 | 0.21 | +0.03 | 34.3% | 520 | 34.3% | -0.98 | 33.90 | 32.40 | 35.40 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 0.11 | 0.15 | 0.13 | +0.02 | 35.5% | 525 | 35.5% | -0.99 | 38.77 | 37.20 | 40.35 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 0.06 | 0.09 | 0.07 | +0.01 | 36.9% | 530 | 36.9% | -1.00 | 43.77 | 42.20 | 45.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 39.8% | 540 | 39.8% | -1.00 | 53.88 | 52.40 | 55.35 | — |
| — | — | 0.07 | — | +0.00 | 41.6% | 550 | 41.6% | -1.00 | 63.88 | 62.40 | 65.35 | — |
| — | — | 0.07 | — | +0.00 | 41.0% | 560 | 41.0% | -1.00 | 73.85 | 72.40 | 75.30 | — |
| — | — | 0.03 | — | +0.00 | 39.8% | 570 | 39.8% | -1.00 | 83.88 | 82.40 | 85.35 | — |
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.