Spot 482.35
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.00 | 96.25 | 94.62 | +0.98 | 39.7% | 390 | 39.7% | -0.02 | 0.56 | 0.47 | 0.64 | — |
| — | 88.60 | 91.35 | 89.97 | +0.97 | 38.7% | 395 | 38.7% | -0.03 | 0.64 | 0.54 | 0.73 | — |
| — | 83.75 | 86.50 | 85.12 | +0.97 | 37.8% | 400 | 37.8% | -0.03 | 0.73 | 0.64 | 0.83 | — |
| — | 78.35 | 81.65 | 80.00 | +0.96 | 36.9% | 405 | 36.9% | -0.04 | 0.88 | 0.78 | 0.98 | — |
| — | 74.10 | 76.85 | 75.47 | +0.95 | 36.0% | 410 | 36.0% | -0.05 | 1.07 | 0.97 | 1.18 | — |
| — | 69.40 | 72.10 | 70.75 | +0.94 | 35.3% | 415 | 35.3% | -0.06 | 1.31 | 1.21 | 1.42 | — |
| — | 64.70 | 67.45 | 66.08 | +0.93 | 34.6% | 420 | 34.6% | -0.07 | 1.62 | 1.51 | 1.73 | — |
| — | 59.55 | 62.80 | 61.17 | +0.92 | 33.9% | 425 | 33.9% | -0.08 | 2.00 | 1.90 | 2.10 | — |
| — | 55.55 | 58.35 | 56.95 | +0.90 | 33.4% | 430 | 33.4% | -0.10 | 2.48 | 2.38 | 2.59 | — |
| — | 51.15 | 53.90 | 52.52 | +0.88 | 32.9% | 435 | 32.9% | -0.12 | 3.09 | 2.93 | 3.25 | — |
| — | 47.00 | 49.45 | 48.23 | +0.86 | 32.5% | 440 | 32.5% | -0.14 | 3.73 | 3.55 | 3.90 | — |
| — | 42.35 | 45.45 | 43.90 | +0.84 | 32.2% | 445 | 32.2% | -0.16 | 4.03 | 3.25 | 4.80 | — |
| — | 38.85 | 41.30 | 40.08 | +0.81 | 32.1% | 450 | 32.1% | -0.19 | 5.58 | 5.40 | 5.75 | — |
| — | 35.05 | 37.45 | 36.25 | +0.78 | 32.0% | 455 | 32.0% | -0.22 | 6.75 | 6.50 | 7.00 | — |
| — | 31.55 | 33.55 | 32.55 | +0.75 | 32.0% | 460 | 32.0% | -0.26 | 8.12 | 7.90 | 8.35 | — |
| — | 27.90 | 29.30 | 28.60 | +0.71 | 32.0% | 465 | 32.0% | -0.29 | 9.70 | 9.45 | 9.95 | — |
| — | 25.35 | 27.15 | 26.25 | +0.67 | 32.0% | 470 | 32.0% | -0.33 | 11.03 | 10.30 | 11.75 | — |
| — | 21.80 | 23.70 | 22.75 | +0.63 | 32.1% | 475 | 32.1% | -0.37 | 12.97 | 12.15 | 13.80 | — |
| — | 19.90 | 20.40 | 20.15 | +0.59 | 32.1% | 480 | 32.1% | -0.42 | 15.82 | 15.55 | 16.10 | — |
| — | 17.35 | 18.00 | 17.68 | +0.54 | 32.0% | 485 | 32.0% | -0.46 | 18.32 | 18.05 | 18.60 | — |
| — | 14.55 | 15.65 | 15.10 | +0.50 | 32.0% | 490 | 32.0% | -0.50 | 21.05 | 20.75 | 21.35 | — |
| — | 13.00 | 13.60 | 13.30 | +0.46 | 32.0% | 495 | 32.0% | -0.55 | 24.23 | 23.75 | 24.70 | — |
| — | 11.25 | 11.75 | 11.50 | +0.42 | 31.9% | 500 | 31.9% | -0.59 | 27.68 | 26.95 | 28.40 | — |
| — | 9.55 | 10.05 | 9.80 | +0.38 | 31.9% | 505 | 31.9% | -0.63 | 31.10 | 30.35 | 31.85 | — |
| — | 8.15 | 8.65 | 8.40 | +0.34 | 31.8% | 510 | — | — | 34.30 | 33.50 | 35.10 | — |
| — | 6.90 | 7.35 | 7.12 | — | — | 515 | — | — | 37.77 | 36.45 | 39.10 | — |
| — | 5.85 | 6.20 | 6.03 | — | — | 520 | 31.8% | -0.74 | 41.75 | 40.40 | 43.10 | — |
| — | 4.90 | 5.25 | 5.08 | +0.24 | 32.0% | 525 | — | — | 45.85 | 44.50 | 47.20 | — |
| — | 4.05 | 4.45 | 4.25 | — | — | 530 | — | — | 50.10 | 48.75 | 51.45 | — |
| — | 2.90 | 3.20 | 3.05 | — | — | 540 | — | — | 58.95 | 57.60 | 60.30 | — |
| — | 1.99 | 2.21 | 2.10 | — | — | 550 | — | — | 68.47 | 67.15 | 69.80 | — |
| — | 1.37 | 1.99 | 1.68 | — | — | 560 | — | — | 77.88 | 76.25 | 79.50 | — |
| — | 0.94 | 1.14 | 1.04 | — | — | 570 | 34.4% | -0.95 | 87.58 | 86.00 | 89.15 | — |
| — | 0.65 | 0.90 | 0.78 | +0.05 | 35.4% | 580 | 35.4% | -0.97 | 97.78 | 95.95 | 99.60 | — |
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.