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 | |
| — | 91.75 | 94.15 | 92.95 | +0.99 | 56.1% | 390 | 56.1% | -0.01 | 0.21 | 0.13 | 0.30 | — |
| — | 87.10 | 89.85 | 88.47 | +0.99 | 54.1% | 395 | 54.1% | -0.01 | 0.21 | 0.12 | 0.30 | — |
| — | 82.45 | 84.20 | 83.33 | +0.99 | 52.2% | 400 | 52.2% | -0.01 | 0.21 | 0.18 | 0.25 | — |
| — | 77.60 | 79.90 | 78.75 | +0.99 | 50.3% | 405 | 50.3% | -0.01 | 0.21 | 0.20 | 0.23 | — |
| — | 74.70 | 77.40 | 76.05 | +0.98 | 49.4% | 407.5 | 49.4% | -0.02 | 0.24 | 0.20 | 0.29 | — |
| — | 72.45 | 74.25 | 73.35 | +0.98 | 48.5% | 410 | 48.5% | -0.02 | 0.28 | 0.22 | 0.35 | — |
| — | 69.75 | 72.45 | 71.10 | +0.98 | 47.7% | 412.5 | 47.7% | -0.02 | 0.30 | 0.24 | 0.37 | — |
| — | 66.80 | 70.00 | 68.40 | +0.98 | 46.8% | 415 | 46.8% | -0.02 | 0.32 | 0.27 | 0.36 | — |
| — | 64.40 | 67.55 | 65.97 | +0.98 | 46.0% | 417.5 | 46.0% | -0.02 | 0.29 | 0.15 | 0.44 | — |
| — | 62.75 | 64.30 | 63.52 | +0.97 | 45.2% | 420 | 45.2% | -0.03 | 0.38 | 0.34 | 0.42 | — |
| — | 59.90 | 62.60 | 61.25 | +0.97 | 44.4% | 422.5 | 44.4% | -0.03 | 0.44 | 0.37 | 0.51 | — |
| — | 57.45 | 59.55 | 58.50 | +0.97 | 43.7% | 425 | 43.7% | -0.03 | 0.49 | 0.42 | 0.57 | — |
| — | 55.05 | 57.75 | 56.40 | +0.96 | 42.9% | 427.5 | 42.9% | -0.04 | 0.55 | 0.47 | 0.63 | — |
| — | 52.75 | 54.60 | 53.67 | +0.96 | 42.2% | 430 | 42.2% | -0.04 | 0.59 | 0.55 | 0.64 | — |
| — | 50.20 | 52.90 | 51.55 | +0.95 | 41.6% | 432.5 | 41.6% | -0.05 | 0.81 | 0.63 | 0.99 | — |
| — | 47.95 | 50.05 | 49.00 | +0.95 | 41.0% | 435 | 41.0% | -0.05 | 0.79 | 0.75 | 0.83 | — |
| — | 45.45 | 48.10 | 46.77 | — | — | 437.5 | 40.4% | -0.06 | 0.92 | 0.85 | 0.98 | — |
| — | 43.50 | 44.80 | 44.15 | — | — | 440 | — | — | 1.05 | 1.00 | 1.11 | — |
| — | 40.75 | 42.55 | 41.65 | +0.92 | 39.3% | 442.5 | 39.3% | -0.08 | 1.24 | 1.17 | 1.30 | — |
| — | 38.55 | 40.60 | 39.58 | +0.91 | 38.8% | 445 | 38.8% | -0.09 | 1.25 | 1.01 | 1.49 | — |
| — | 36.35 | 38.70 | 37.52 | +0.90 | 38.4% | 447.5 | 38.4% | -0.10 | 1.66 | 1.59 | 1.72 | — |
| — | 34.35 | 35.75 | 35.05 | +0.89 | 38.0% | 450 | 38.0% | -0.11 | 1.91 | 1.84 | 1.97 | — |
| — | 32.15 | 33.70 | 32.92 | +0.87 | 37.7% | 452.5 | 37.7% | -0.13 | 2.26 | 2.14 | 2.38 | — |
| — | 30.00 | 32.00 | 31.00 | +0.86 | 37.4% | 455 | 37.4% | -0.14 | 2.59 | 2.42 | 2.76 | — |
| — | 27.70 | 30.20 | 28.95 | +0.84 | 37.1% | 457.5 | 37.1% | -0.16 | 3.02 | 2.90 | 3.15 | — |
| — | 26.05 | 27.25 | 26.65 | +0.82 | 36.9% | 460 | 36.9% | -0.18 | 3.45 | 3.30 | 3.60 | — |
| — | 23.75 | 26.15 | 24.95 | +0.80 | 36.7% | 462.5 | 36.7% | -0.20 | 4.10 | 3.85 | 4.35 | — |
| — | 21.85 | 23.75 | 22.80 | +0.77 | 36.6% | 465 | 36.6% | -0.23 | 4.72 | 4.45 | 5.00 | — |
| — | 20.40 | 21.95 | 21.18 | +0.74 | 36.5% | 467.5 | 36.5% | -0.26 | 5.30 | 5.10 | 5.50 | — |
| — | 19.00 | 19.50 | 19.25 | +0.72 | 36.4% | 470 | 36.4% | -0.28 | 6.17 | 5.95 | 6.40 | — |
| — | 16.80 | 17.85 | 17.32 | +0.69 | 36.3% | 472.5 | 36.3% | -0.31 | 7.03 | 6.75 | 7.30 | — |
| — | 15.80 | 16.30 | 16.05 | +0.66 | 36.3% | 475 | 36.3% | -0.34 | 7.92 | 7.55 | 8.30 | — |
| — | 13.85 | 14.80 | 14.32 | +0.63 | 36.2% | 477.5 | 36.2% | -0.37 | 8.95 | 8.50 | 9.40 | — |
| — | 12.95 | 13.45 | 13.20 | +0.60 | 36.2% | 480 | 36.2% | -0.40 | 10.12 | 9.75 | 10.50 | — |
| — | 11.70 | 12.10 | 11.90 | +0.57 | 36.2% | 482.5 | 36.2% | -0.43 | 11.38 | 11.00 | 11.75 | — |
| — | 10.55 | 10.95 | 10.75 | +0.53 | 36.3% | 485 | 36.3% | -0.47 | 12.47 | 12.05 | 12.90 | — |
| — | 9.40 | 9.80 | 9.60 | +0.50 | 36.3% | 487.5 | 36.3% | -0.50 | 14.05 | 13.65 | 14.45 | — |
| — | 8.45 | 8.80 | 8.62 | +0.47 | 36.4% | 490 | 36.4% | -0.53 | 15.60 | 15.15 | 16.05 | — |
| — | 7.50 | 7.80 | 7.65 | +0.44 | 36.4% | 492.5 | 36.4% | -0.57 | 17.27 | 16.75 | 17.80 | — |
| — | 6.65 | 7.00 | 6.83 | +0.40 | 36.5% | 495 | 36.5% | -0.60 | 18.85 | 18.20 | 19.50 | — |
| — | 5.20 | 5.40 | 5.30 | +0.35 | 36.6% | 500 | 36.6% | -0.66 | 21.95 | 20.75 | 23.15 | — |
| — | 3.95 | 4.25 | 4.10 | +0.29 | 36.7% | 505 | 36.7% | -0.71 | 26.15 | 25.35 | 26.95 | — |
| — | 3.00 | 3.25 | 3.12 | +0.24 | 36.9% | 510 | 36.9% | -0.76 | 30.02 | 28.80 | 31.25 | — |
| — | 1.89 | 2.54 | 2.21 | +0.20 | 37.1% | 515 | 37.1% | -0.81 | 34.08 | 32.75 | 35.40 | — |
| — | 1.72 | 1.87 | 1.79 | +0.16 | 37.4% | 520 | 37.4% | -0.84 | 38.75 | 37.15 | 40.35 | — |
| — | 1.28 | 1.41 | 1.34 | +0.13 | 37.8% | 525 | 37.8% | -0.88 | 43.08 | 41.75 | 44.40 | — |
| — | 1.00 | 1.06 | 1.03 | +0.10 | 38.2% | 530 | 38.2% | -0.90 | 48.02 | 46.35 | 49.70 | — |
| — | 0.55 | 0.67 | 0.61 | +0.06 | 39.2% | 540 | 39.2% | -0.95 | 57.85 | 56.45 | 59.25 | — |
| — | 0.32 | 0.57 | 0.45 | +0.04 | 40.3% | 550 | 40.3% | -0.97 | 67.38 | 65.90 | 68.85 | — |
| — | 0.17 | 0.26 | 0.21 | +0.02 | 41.7% | 560 | 41.7% | -0.99 | 77.45 | 75.90 | 79.00 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 43.2% | 570 | 43.2% | -1.00 | 87.30 | 85.95 | 88.65 | 0 |
| 587 | 0.04 | 0.12 | 0.08 | +0.01 | 45.0% | 580 | 45.0% | -1.00 | 97.30 | 95.95 | 98.65 | 0 |
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.