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 | |
| — | 97.40 | 99.95 | 98.67 | +0.98 | 39.6% | 390 | 39.6% | -0.02 | 0.61 | 0.45 | 0.77 | — |
| — | 92.20 | 95.05 | 93.62 | +0.97 | 38.7% | 395 | 38.7% | -0.03 | 0.69 | 0.54 | 0.85 | — |
| — | 87.05 | 90.20 | 88.62 | +0.97 | 37.8% | 400 | 37.8% | -0.03 | 0.69 | 0.62 | 0.77 | — |
| — | 82.20 | 85.35 | 83.78 | +0.96 | 37.0% | 405 | 37.0% | -0.04 | 0.95 | 0.76 | 1.15 | — |
| — | 77.40 | 80.55 | 78.97 | +0.95 | 36.3% | 410 | 36.3% | -0.05 | 1.02 | 0.94 | 1.11 | — |
| — | 72.65 | 75.75 | 74.20 | +0.94 | 35.6% | 415 | 35.6% | -0.06 | 1.26 | 1.18 | 1.34 | — |
| — | 67.95 | 71.15 | 69.55 | +0.93 | 35.0% | 420 | 35.0% | -0.07 | 1.55 | 1.48 | 1.63 | — |
| — | 63.35 | 66.50 | 64.92 | +0.92 | 34.5% | 425 | 34.5% | -0.08 | 1.98 | 1.86 | 2.09 | — |
| — | 58.80 | 61.95 | 60.38 | +0.90 | 34.0% | 430 | 34.0% | -0.10 | 2.40 | 2.31 | 2.48 | — |
| — | 54.85 | 57.35 | 56.10 | +0.88 | 33.7% | 435 | 33.7% | -0.12 | 2.88 | 2.67 | 3.10 | — |
| — | 50.55 | 53.15 | 51.85 | +0.86 | 33.3% | 440 | 33.3% | -0.14 | 3.58 | 3.45 | 3.70 | — |
| — | 46.10 | 49.00 | 47.55 | +0.84 | 33.1% | 445 | 33.1% | -0.16 | 4.38 | 4.20 | 4.55 | — |
| — | 42.35 | 43.95 | 43.15 | +0.81 | 32.9% | 450 | 32.9% | -0.19 | 5.30 | 5.10 | 5.50 | — |
| — | 38.15 | 40.70 | 39.42 | +0.78 | 32.8% | 455 | 32.8% | -0.22 | 6.40 | 6.25 | 6.55 | — |
| — | 35.00 | 36.15 | 35.58 | +0.75 | 32.7% | 460 | 32.7% | -0.26 | 7.72 | 7.50 | 7.95 | — |
| — | 31.40 | 32.70 | 32.05 | +0.71 | 32.6% | 465 | 32.6% | -0.29 | 8.93 | 8.30 | 9.55 | — |
| — | 27.85 | 29.20 | 28.52 | +0.67 | 32.6% | 470 | 32.6% | -0.33 | 10.78 | 9.60 | 11.95 | — |
| — | 25.10 | 26.15 | 25.62 | +0.63 | 32.6% | 475 | 32.6% | -0.37 | 12.80 | 11.70 | 13.90 | — |
| — | 22.45 | 23.05 | 22.75 | +0.59 | 32.6% | 480 | 32.6% | -0.42 | 15.10 | 14.70 | 15.50 | — |
| — | 19.80 | 20.50 | 20.15 | +0.54 | 32.6% | 485 | 32.6% | -0.46 | 16.82 | 15.90 | 17.75 | — |
| — | 17.45 | 18.10 | 17.77 | +0.50 | 32.7% | 490 | 32.7% | -0.50 | 20.20 | 19.55 | 20.85 | — |
| — | 15.15 | 15.90 | 15.53 | +0.46 | 32.8% | 495 | 32.8% | -0.55 | 23.12 | 22.40 | 23.85 | — |
| — | 13.25 | 13.90 | 13.57 | +0.42 | 32.8% | 500 | 32.8% | -0.59 | 26.10 | 25.10 | 27.10 | — |
| — | 11.50 | 13.05 | 12.28 | +0.38 | 32.8% | 505 | 32.8% | -0.63 | 29.23 | 28.65 | 29.80 | — |
| — | 9.95 | 10.55 | 10.25 | +0.34 | 32.7% | 510 | 32.7% | -0.67 | 32.20 | 31.10 | 33.30 | — |
| — | 8.55 | 9.85 | 9.20 | — | — | 515 | — | — | 35.85 | 34.70 | 37.00 | — |
| — | 7.30 | 7.80 | 7.55 | — | — | 520 | 32.7% | -0.74 | 40.10 | 38.50 | 41.70 | — |
| — | 6.25 | 7.75 | 7.00 | +0.24 | 32.8% | 525 | 32.8% | -0.77 | 43.67 | 42.30 | 45.05 | — |
| — | 5.35 | 5.80 | 5.58 | +0.21 | 33.0% | 530 | 33.0% | -0.80 | 47.98 | 46.45 | 49.50 | — |
| — | 3.85 | 4.20 | 4.03 | +0.16 | 33.4% | 540 | 33.4% | -0.85 | 56.58 | 55.15 | 58.00 | — |
| — | 2.59 | 3.05 | 2.82 | +0.13 | 34.0% | 550 | 34.0% | -0.89 | 65.28 | 63.65 | 66.90 | — |
| — | 1.78 | 2.20 | 1.99 | +0.09 | 34.4% | 560 | 34.4% | -0.93 | 74.40 | 72.95 | 75.85 | — |
| — | 1.39 | 1.58 | 1.49 | +0.07 | 34.6% | 570 | 34.6% | -0.95 | 84.10 | 82.65 | 85.55 | — |
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.