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 | |
| — | 95.60 | 97.15 | 96.38 | +0.99 | 54.6% | 390 | 54.6% | -0.01 | 0.15 | 0.11 | 0.20 | — |
| — | 90.55 | 93.55 | 92.05 | +0.99 | 52.7% | 395 | 52.7% | -0.01 | 0.18 | 0.15 | 0.21 | — |
| — | 86.10 | 87.70 | 86.90 | +0.99 | 50.9% | 400 | 50.9% | -0.01 | 0.20 | 0.17 | 0.23 | — |
| — | 81.00 | 83.65 | 82.33 | +0.99 | 49.1% | 405 | 49.1% | -0.01 | 0.34 | 0.20 | 0.49 | — |
| — | 78.05 | 81.20 | 79.62 | +0.98 | 48.3% | 407.5 | 48.3% | -0.02 | 0.34 | 0.22 | 0.47 | — |
| — | 76.20 | 77.55 | 76.88 | +0.98 | 47.4% | 410 | 47.4% | -0.02 | 0.28 | 0.24 | 0.31 | — |
| — | 72.95 | 76.25 | 74.60 | +0.98 | 46.6% | 412.5 | 46.6% | -0.02 | 0.37 | 0.26 | 0.48 | — |
| — | 70.65 | 73.75 | 72.20 | +0.98 | 45.9% | 415 | 45.9% | -0.02 | 0.26 | 0.17 | 0.35 | — |
| — | 68.20 | 71.30 | 69.75 | +0.98 | 45.1% | 417.5 | 45.1% | -0.02 | 0.44 | 0.32 | 0.56 | — |
| — | 66.25 | 67.65 | 66.95 | +0.97 | 44.4% | 420 | 44.4% | -0.03 | 0.39 | 0.37 | 0.40 | — |
| — | 63.25 | 66.40 | 64.83 | +0.97 | 43.7% | 422.5 | 43.7% | -0.03 | 0.51 | 0.39 | 0.62 | — |
| — | 61.55 | 62.90 | 62.23 | +0.97 | 43.0% | 425 | 43.0% | -0.03 | 0.47 | 0.44 | 0.49 | — |
| — | 58.35 | 61.50 | 59.92 | +0.96 | 42.4% | 427.5 | 42.4% | -0.04 | 0.45 | 0.33 | 0.56 | — |
| — | 56.65 | 58.00 | 57.33 | +0.96 | 41.8% | 430 | 41.8% | -0.04 | 0.60 | 0.58 | 0.63 | — |
| — | 53.55 | 56.65 | 55.10 | +0.95 | 41.2% | 432.5 | 41.2% | -0.05 | 0.67 | 0.63 | 0.71 | — |
| — | 51.75 | 53.10 | 52.42 | +0.95 | 40.7% | 435 | 40.7% | -0.05 | 0.76 | 0.73 | 0.79 | — |
| — | 49.25 | 51.70 | 50.48 | +0.94 | 40.2% | 437.5 | 40.2% | -0.06 | 0.86 | 0.80 | 0.92 | — |
| — | 47.10 | 48.30 | 47.70 | +0.93 | 39.7% | 440 | 39.7% | -0.07 | 1.01 | 0.97 | 1.05 | — |
| — | 44.00 | 47.15 | 45.58 | +0.92 | 39.3% | 442.5 | 39.3% | -0.08 | 1.16 | 1.09 | 1.22 | — |
| — | 41.65 | 44.85 | 43.25 | +0.91 | 38.9% | 445 | 38.9% | -0.09 | 1.34 | 1.29 | 1.39 | — |
| — | 39.55 | 41.35 | 40.45 | +0.90 | 38.5% | 447.5 | 38.5% | -0.10 | 1.54 | 1.47 | 1.62 | — |
| — | 37.95 | 39.10 | 38.52 | +0.89 | 38.1% | 450 | 38.1% | -0.11 | 1.74 | 1.61 | 1.87 | — |
| — | 35.70 | 36.80 | 36.25 | +0.87 | 37.8% | 452.5 | 37.8% | -0.13 | 2.06 | 1.95 | 2.16 | — |
| — | 33.55 | 35.25 | 34.40 | +0.86 | 37.6% | 455 | 37.6% | -0.14 | 2.42 | 2.33 | 2.50 | — |
| — | 31.45 | 33.75 | 32.60 | +0.84 | 37.3% | 457.5 | 37.3% | -0.16 | 2.78 | 2.70 | 2.86 | — |
| — | 29.00 | 30.45 | 29.73 | +0.82 | 37.1% | 460 | 37.1% | -0.18 | 3.23 | 3.10 | 3.35 | — |
| — | 27.25 | 29.60 | 28.43 | +0.80 | 36.9% | 462.5 | 36.9% | -0.20 | 3.70 | 3.55 | 3.85 | — |
| — | 25.50 | 26.60 | 26.05 | +0.77 | 36.8% | 465 | 36.8% | -0.23 | 4.20 | 4.10 | 4.30 | — |
| — | 23.60 | 25.15 | 24.38 | +0.74 | 36.6% | 467.5 | 36.6% | -0.26 | 4.88 | 4.70 | 5.05 | — |
| — | 21.85 | 22.60 | 22.23 | +0.72 | 36.5% | 470 | 36.5% | -0.28 | 5.58 | 5.40 | 5.75 | — |
| — | 20.10 | 21.75 | 20.93 | +0.69 | 36.5% | 472.5 | 36.5% | -0.31 | 6.33 | 6.15 | 6.50 | — |
| — | 18.50 | 19.60 | 19.05 | +0.66 | 36.4% | 475 | 36.4% | -0.34 | 7.20 | 7.00 | 7.40 | — |
| — | 16.95 | 18.50 | 17.73 | +0.63 | 36.4% | 477.5 | 36.4% | -0.37 | 8.12 | 7.90 | 8.35 | — |
| — | 15.45 | 16.05 | 15.75 | +0.60 | 36.3% | 480 | 36.3% | -0.40 | 9.15 | 8.90 | 9.40 | — |
| — | 14.10 | 14.65 | 14.38 | +0.57 | 36.3% | 482.5 | 36.3% | -0.43 | 10.35 | 10.00 | 10.70 | — |
| — | 12.80 | 13.35 | 13.07 | +0.53 | 36.3% | 485 | 36.3% | -0.47 | 11.50 | 11.20 | 11.80 | — |
| — | 11.60 | 12.05 | 11.82 | +0.50 | 36.3% | 487.5 | 36.3% | -0.50 | 12.60 | 12.20 | 13.00 | — |
| — | 10.35 | 10.90 | 10.62 | +0.47 | 36.3% | 490 | 36.3% | -0.53 | 14.10 | 13.80 | 14.40 | — |
| — | 9.40 | 10.30 | 9.85 | +0.44 | 36.3% | 492.5 | 36.3% | -0.57 | 15.38 | 14.15 | 16.60 | — |
| — | 8.45 | 8.85 | 8.65 | +0.40 | 36.4% | 495 | 36.4% | -0.60 | 17.05 | 16.75 | 17.35 | — |
| — | 6.60 | 7.15 | 6.88 | +0.35 | 36.5% | 500 | 36.5% | -0.66 | 20.27 | 19.85 | 20.70 | — |
| — | 5.30 | 5.85 | 5.58 | +0.29 | 36.6% | 505 | 36.6% | -0.71 | 23.43 | 22.55 | 24.30 | — |
| — | 4.15 | 4.45 | 4.30 | +0.24 | 36.8% | 510 | 36.8% | -0.76 | 27.80 | 27.20 | 28.40 | — |
| — | 3.20 | 3.50 | 3.35 | +0.20 | 37.1% | 515 | 37.1% | -0.81 | 31.38 | 30.00 | 32.75 | — |
| — | 2.38 | 2.75 | 2.56 | +0.16 | 37.3% | 520 | 37.3% | -0.84 | 35.70 | 34.20 | 37.20 | — |
| — | 1.93 | 2.00 | 1.97 | +0.13 | 37.6% | 525 | 37.6% | -0.88 | 40.35 | 38.90 | 41.80 | — |
| — | 1.49 | 1.61 | 1.55 | +0.10 | 38.0% | 530 | 38.0% | -0.90 | 44.90 | 43.95 | 45.85 | — |
| — | 0.87 | 0.96 | 0.92 | +0.06 | 38.8% | 540 | 38.8% | -0.95 | 54.15 | 52.55 | 55.75 | — |
| — | 0.51 | 0.58 | 0.55 | +0.04 | 39.8% | 550 | 39.8% | -0.97 | 63.67 | 62.45 | 64.90 | — |
| — | 0.29 | 0.50 | 0.40 | +0.02 | 40.9% | 560 | 40.9% | -0.99 | 73.78 | 72.20 | 75.35 | — |
| — | 0.18 | 0.24 | 0.21 | +0.02 | 42.3% | 570 | 42.3% | -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.