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 | |
| — | 91.10 | 94.45 | 92.78 | +1.00 | 83.2% | 390 | 83.2% | -0.00 | — | — | 0.21 | — |
| — | 86.90 | 89.30 | 88.10 | +1.00 | 78.4% | 395 | 78.4% | -0.00 | 0.04 | 0.02 | 0.07 | — |
| — | 83.60 | 86.95 | 85.28 | +1.00 | 76.1% | 397.5 | 76.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 81.80 | 84.15 | 82.97 | +1.00 | 73.8% | 400 | 73.8% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 79.20 | 81.90 | 80.55 | +1.00 | 71.7% | 402.5 | 71.7% | -0.00 | — | — | 0.08 | — |
| — | 76.15 | 79.45 | 77.80 | +1.00 | 69.6% | 405 | 69.6% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 73.80 | 76.95 | 75.38 | +1.00 | 67.7% | 407.5 | 67.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 71.95 | 74.20 | 73.08 | +1.00 | 65.9% | 410 | 65.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 69.20 | 71.90 | 70.55 | +1.00 | 64.1% | 412.5 | 64.1% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 66.85 | 69.20 | 68.03 | +0.99 | 62.5% | 415 | 62.5% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 63.90 | 66.95 | 65.42 | +0.99 | 60.8% | 417.5 | 60.8% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 61.95 | 64.05 | 63.00 | +0.99 | 59.3% | 420 | 59.3% | -0.01 | 0.10 | 0.02 | 0.19 | — |
| — | 58.70 | 61.95 | 60.33 | +0.99 | 57.7% | 422.5 | 57.7% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 57.00 | 59.20 | 58.10 | +0.99 | 56.1% | 425 | 56.1% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 53.65 | 57.00 | 55.33 | +0.99 | 54.5% | 427.5 | 54.5% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 52.30 | 54.05 | 53.17 | +0.99 | 52.8% | 430 | 52.8% | -0.01 | 0.15 | 0.03 | 0.28 | — |
| — | 49.25 | 51.95 | 50.60 | +0.99 | 51.1% | 432.5 | 51.1% | -0.01 | 0.16 | 0.04 | 0.28 | — |
| — | 47.30 | 48.70 | 48.00 | +0.99 | 49.4% | 435 | 49.4% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 44.60 | 46.95 | 45.77 | +0.99 | 47.6% | 437.5 | 47.6% | -0.01 | 0.18 | 0.05 | 0.32 | — |
| — | 42.30 | 43.50 | 42.90 | +0.99 | 45.8% | 440 | 45.8% | -0.01 | 0.10 | 0.05 | 0.14 | — |
| — | 39.45 | 41.75 | 40.60 | +0.99 | 43.9% | 442.5 | 43.9% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 37.00 | 39.25 | 38.12 | +0.98 | 42.1% | 445 | 42.1% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 34.40 | 36.75 | 35.58 | +0.98 | 40.3% | 447.5 | 40.3% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 32.20 | 33.80 | 33.00 | +0.98 | 38.6% | 450 | 38.6% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 29.60 | 31.40 | 30.50 | +0.97 | 37.1% | 452.5 | 37.1% | -0.03 | 0.15 | 0.11 | 0.20 | — |
| — | 27.15 | 28.90 | 28.02 | +0.97 | 35.7% | 455 | 35.7% | -0.03 | 0.23 | 0.19 | 0.27 | — |
| — | 24.80 | 26.90 | 25.85 | +0.96 | 34.5% | 457.5 | 34.5% | -0.04 | 0.27 | 0.24 | 0.30 | — |
| — | 22.45 | 24.50 | 23.48 | +0.94 | 33.5% | 460 | 33.5% | -0.06 | 0.37 | 0.34 | 0.40 | — |
| — | 19.40 | 22.40 | 20.90 | +0.92 | 32.7% | 462.5 | 32.7% | -0.08 | 0.48 | 0.44 | 0.52 | — |
| — | 17.80 | 19.80 | 18.80 | +0.90 | 32.0% | 465 | 32.0% | -0.10 | 0.68 | 0.62 | 0.73 | — |
| — | 14.95 | 17.10 | 16.02 | +0.88 | 31.5% | 467.5 | 31.5% | -0.12 | 0.93 | 0.86 | 0.99 | — |
| — | 13.25 | 14.40 | 13.82 | +0.85 | 31.1% | 470 | 31.1% | -0.15 | 1.26 | 1.20 | 1.33 | — |
| — | 11.70 | 12.25 | 11.97 | +0.81 | 30.7% | 472.5 | 30.7% | -0.19 | 1.71 | 1.64 | 1.78 | — |
| — | 9.85 | 10.30 | 10.07 | +0.77 | 30.5% | 475 | 30.5% | -0.23 | 2.33 | 2.23 | 2.43 | — |
| — | 8.10 | 8.50 | 8.30 | +0.71 | 30.3% | 477.5 | 30.3% | -0.29 | 3.08 | 2.95 | 3.20 | — |
| — | 6.55 | 6.95 | 6.75 | +0.66 | 30.2% | 480 | 30.2% | -0.34 | 4.00 | 3.85 | 4.15 | — |
| — | 5.20 | 5.55 | 5.38 | +0.59 | 30.2% | 482.5 | 30.2% | -0.41 | 5.15 | 5.00 | 5.30 | — |
| — | 4.10 | 4.40 | 4.25 | +0.54 | 30.3% | 485 | 30.3% | -0.47 | 6.47 | 6.25 | 6.70 | — |
| — | 3.10 | 3.40 | 3.25 | +0.47 | 30.5% | 487.5 | 30.5% | -0.53 | 7.95 | 7.60 | 8.30 | — |
| — | 2.37 | 2.52 | 2.44 | +0.41 | 30.6% | 490 | 30.6% | -0.59 | 9.72 | 9.45 | 10.00 | — |
| — | 1.77 | 1.90 | 1.83 | +0.35 | 30.7% | 492.5 | 30.7% | -0.65 | 11.62 | 11.35 | 11.90 | — |
| — | 1.31 | 1.35 | 1.33 | +0.29 | 30.8% | 495 | 30.8% | -0.71 | 13.82 | 12.85 | 14.80 | — |
| — | 0.93 | 1.02 | 0.97 | +0.25 | 30.9% | 497.5 | 30.9% | -0.75 | 15.57 | 14.35 | 16.80 | — |
| — | 0.67 | 0.74 | 0.70 | +0.20 | 31.1% | 500 | 31.1% | -0.80 | 17.82 | 16.70 | 18.95 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 0.33 | 0.39 | 0.36 | +0.13 | 31.6% | 505 | 31.6% | -0.87 | 22.70 | 21.05 | 24.35 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 0.15 | 0.38 | 0.27 | +0.08 | 32.2% | 510 | 32.2% | -0.92 | 27.57 | 26.00 | 29.15 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 0.05 | 0.12 | 0.09 | +0.05 | 33.4% | 515 | 33.4% | -0.96 | 32.50 | 31.30 | 33.70 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 35.2% | 520 | 35.2% | -0.98 | 37.75 | 36.35 | 39.15 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 37.4% | 525 | 37.4% | -0.99 | 42.55 | 40.95 | 44.15 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 38.7% | 530 | 38.7% | -1.00 | 47.50 | 45.90 | 49.10 | — |
| — | — | 0.03 | — | +0.01 | 36.1% | 540 | 36.1% | -1.00 | 57.27 | 55.90 | 58.65 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 550 | 33.1% | -1.00 | 67.28 | 65.95 | 68.60 | — |
| — | — | 1.69 | — | +0.00 | 31.7% | 560 | 31.7% | -1.00 | 77.42 | 75.90 | 78.95 | — |
| — | — | 0.13 | — | +0.00 | 32.8% | 570 | 32.8% | -1.00 | 87.28 | 85.95 | 88.60 | — |
| — | — | 0.13 | — | +0.00 | 36.3% | 580 | 36.3% | -1.00 | 97.28 | 95.90 | 98.65 | — |
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.