Spot 472.73
· 384 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.20 | 94.65 | 92.92 | +1.00 | 108.0% | 380 | 108.0% | -0.00 | 0.07 | 0.03 | 0.12 | — |
| — | 86.55 | 89.60 | 88.08 | +1.00 | 101.9% | 385 | 101.9% | -0.00 | 0.16 | 0.03 | 0.29 | — |
| — | 81.55 | 84.60 | 83.08 | +1.00 | 96.2% | 390 | 96.2% | -0.00 | 0.04 | 0.03 | 0.05 | — |
| — | 76.30 | 79.10 | 77.70 | +1.00 | 90.6% | 395 | 90.6% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 71.30 | 74.70 | 73.00 | +1.00 | 85.4% | 400 | 85.4% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 66.60 | 69.65 | 68.12 | +1.00 | 80.8% | 405 | 80.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 61.25 | 64.60 | 62.92 | +1.00 | 76.6% | 410 | 76.6% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 59.10 | 62.15 | 60.62 | +1.00 | 74.6% | 412.5 | 74.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 54.10 | 57.15 | 55.62 | +1.00 | 70.5% | 417.5 | 70.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 52.15 | 54.65 | 53.40 | +1.00 | 68.5% | 420 | 68.5% | -0.00 | 0.06 | 0.03 | 0.09 | — |
| — | 49.65 | 52.20 | 50.92 | — | — | 422.5 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 46.35 | 49.70 | 48.02 | — | — | 425 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 44.15 | 47.20 | 45.67 | — | — | 427.5 | 61.8% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 42.00 | 44.70 | 43.35 | — | — | 430 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 39.65 | 42.20 | 40.92 | — | — | 432.5 | — | — | 0.07 | 0.02 | 0.13 | — |
| — | 36.75 | 39.60 | 38.17 | +0.99 | 54.3% | 435 | 54.3% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 34.60 | 37.25 | 35.92 | — | — | 437.5 | — | — | 0.10 | 0.06 | 0.14 | — |
| — | 32.00 | 34.70 | 33.35 | — | — | 440 | — | — | 0.12 | 0.09 | 0.15 | — |
| — | 29.70 | 32.40 | 31.05 | — | — | 442.5 | — | — | 0.14 | 0.11 | 0.17 | — |
| — | 26.40 | 29.70 | 28.05 | — | — | 445 | — | — | 0.24 | 0.14 | 0.35 | — |
| — | 24.20 | 27.20 | 25.70 | — | — | 447.5 | 41.4% | -0.02 | 0.20 | 0.18 | 0.22 | — |
| — | 22.30 | 24.75 | 23.52 | — | — | 450 | — | — | 0.24 | 0.24 | 0.25 | — |
| — | 19.70 | 22.45 | 21.07 | — | — | 452.5 | — | — | 0.33 | 0.30 | 0.36 | — |
| — | 17.40 | 19.95 | 18.68 | +0.97 | 35.9% | 455 | 35.9% | -0.03 | 0.45 | 0.40 | 0.50 | — |
| — | 15.25 | 17.80 | 16.52 | +0.96 | 34.8% | 457.5 | 34.8% | -0.04 | 0.59 | 0.58 | 0.60 | — |
| — | 12.80 | 14.30 | 13.55 | +0.95 | 34.0% | 460 | 34.0% | -0.05 | 0.88 | 0.80 | 0.95 | — |
| — | 10.05 | 13.55 | 11.80 | +0.93 | 33.5% | 462.5 | 33.5% | -0.07 | 1.20 | 1.01 | 1.38 | — |
| — | 9.05 | 9.75 | 9.40 | +0.90 | 33.3% | 465 | 33.3% | -0.10 | 1.80 | 1.67 | 1.94 | — |
| — | 7.30 | 7.90 | 7.60 | +0.87 | 33.2% | 467.5 | 33.2% | -0.13 | 2.58 | 2.45 | 2.71 | — |
| — | 5.55 | 6.35 | 5.95 | +0.83 | 33.2% | 470 | 33.2% | -0.17 | 3.40 | 3.00 | 3.80 | — |
| — | 4.40 | 4.90 | 4.65 | +0.78 | 33.4% | 472.5 | 33.4% | -0.22 | 4.62 | 4.25 | 5.00 | — |
| — | 3.40 | 3.80 | 3.60 | +0.72 | 33.7% | 475 | 33.7% | -0.28 | 5.97 | 5.20 | 6.75 | — |
| — | 2.46 | 2.81 | 2.63 | +0.66 | 34.1% | 477.5 | 34.1% | -0.34 | 7.62 | 7.10 | 8.15 | — |
| — | 1.84 | 2.02 | 1.93 | +0.59 | 34.5% | 480 | 34.5% | -0.41 | 9.50 | 8.90 | 10.10 | — |
| — | 1.27 | 1.52 | 1.40 | +0.51 | 34.9% | 482.5 | 34.9% | -0.49 | 11.47 | 11.00 | 11.95 | — |
| — | 0.89 | 1.10 | 0.99 | +0.44 | 35.3% | 485 | 35.3% | -0.56 | 13.40 | 12.25 | 14.55 | — |
| — | 0.64 | 0.78 | 0.71 | +0.36 | 35.7% | 487.5 | 35.7% | -0.64 | 16.18 | 14.95 | 17.40 | — |
| — | 0.47 | 0.50 | 0.48 | +0.30 | 36.0% | 490 | 36.0% | -0.71 | 17.75 | 15.95 | 19.55 | — |
| — | 0.31 | 0.42 | 0.36 | +0.24 | 36.4% | 492.5 | 36.4% | -0.77 | 20.05 | 19.05 | 21.05 | — |
| — | 0.21 | 0.30 | 0.26 | +0.18 | 36.8% | 495 | 36.8% | -0.82 | 22.07 | 20.80 | 23.35 | — |
| — | 0.14 | 0.20 | 0.17 | +0.14 | 37.4% | 497.5 | 37.4% | -0.86 | 24.52 | 23.20 | 25.85 | — |
| — | 0.10 | 0.13 | 0.12 | +0.11 | 38.1% | 500 | 38.1% | -0.90 | 27.32 | 25.55 | 29.10 | — |
| — | 0.03 | 0.12 | 0.07 | +0.08 | 39.0% | 502.5 | 39.0% | -0.93 | 29.90 | 28.15 | 31.65 | — |
| — | 0.04 | 0.12 | 0.08 | +0.06 | 40.2% | 505 | 40.2% | -0.95 | 32.40 | 30.65 | 34.15 | — |
| — | 0.01 | 0.26 | 0.14 | +0.04 | 41.6% | 507.5 | 41.6% | -0.97 | 34.90 | 33.15 | 36.65 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 43.2% | 510 | 43.2% | -0.98 | 37.40 | 35.65 | 39.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 45.0% | 512.5 | 45.0% | -0.99 | 39.90 | 38.15 | 41.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 46.9% | 515 | 46.9% | -0.99 | 42.40 | 40.65 | 44.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 48.7% | 517.5 | 48.7% | -1.00 | 44.90 | 43.15 | 46.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 50.4% | 520 | 50.4% | -1.00 | 47.40 | 45.65 | 49.15 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 51.3% | 522.5 | 51.3% | -1.00 | 49.80 | 48.15 | 51.45 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 51.3% | 525 | 51.3% | -1.00 | 52.40 | 50.65 | 54.15 | — |
| — | — | 0.12 | — | +0.00 | 50.4% | 527.5 | 50.4% | -1.00 | 54.90 | 53.15 | 56.65 | — |
| — | — | 0.01 | — | +0.00 | 48.6% | 530 | 48.6% | -1.00 | 57.40 | 55.65 | 59.15 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | — | 2.13 | — | +0.00 | 34.4% | 550 | 34.4% | -1.00 | 77.40 | 75.65 | 79.15 | — |
| — | — | 2.08 | — | +0.00 | 33.6% | 560 | 33.6% | -1.00 | 87.35 | 85.65 | 89.05 | — |
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.