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 | |
| — | 92.45 | 95.05 | 93.75 | +0.99 | 58.0% | 380 | 58.0% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 87.20 | 90.00 | 88.60 | +0.99 | 56.1% | 385 | 56.1% | -0.01 | 0.18 | 0.01 | 0.36 | — |
| 1,281 | 81.65 | 84.65 | 83.15 | +0.99 | 54.4% | 390 | 54.4% | -0.01 | 0.20 | 0.12 | 0.29 | — |
| — | 77.55 | 80.05 | 78.80 | +0.99 | 52.6% | 395 | 52.6% | -0.01 | 0.18 | 0.15 | 0.22 | — |
| — | 71.70 | 75.05 | 73.38 | +0.99 | 50.9% | 400 | 50.9% | -0.01 | 0.23 | 0.22 | 0.25 | — |
| — | 67.10 | 70.15 | 68.62 | +0.99 | 49.2% | 405 | 49.2% | -0.02 | 0.27 | 0.26 | 0.28 | — |
| — | 62.15 | 65.10 | 63.62 | +0.98 | 47.5% | 410 | 47.5% | -0.02 | 0.34 | 0.32 | 0.36 | — |
| 6 | 59.95 | 62.75 | 61.35 | +0.98 | 46.7% | 412.5 | 46.7% | -0.02 | 0.39 | 0.36 | 0.41 | — |
| — | 55.05 | 57.85 | 56.45 | +0.98 | 45.1% | 417.5 | 45.1% | -0.02 | 0.48 | 0.45 | 0.52 | 252 |
| 2,740 | 52.20 | 55.35 | 53.77 | +0.97 | 44.4% | 420 | 44.4% | -0.03 | 0.53 | 0.51 | 0.55 | — |
| — | 49.90 | 53.00 | 51.45 | +0.97 | 43.7% | 422.5 | 43.7% | -0.03 | 0.62 | 0.58 | 0.66 | — |
| — | 47.75 | 50.60 | 49.17 | +0.97 | 43.0% | 425 | 43.0% | -0.03 | 0.77 | 0.67 | 0.86 | 526 |
| — | 45.10 | 47.60 | 46.35 | +0.96 | 42.4% | 427.5 | 42.4% | -0.04 | 0.83 | 0.71 | 0.96 | — |
| — | 43.35 | 45.45 | 44.40 | +0.96 | 41.8% | 430 | 41.8% | -0.04 | 0.92 | 0.83 | 1.00 | — |
| — | 41.00 | 43.50 | 42.25 | +0.95 | 41.3% | 432.5 | 41.3% | -0.05 | 1.09 | 1.02 | 1.17 | — |
| — | 38.75 | 41.15 | 39.95 | +0.94 | 40.8% | 435 | 40.8% | -0.06 | 1.25 | 1.16 | 1.33 | — |
| — | 35.75 | 38.90 | 37.33 | +0.94 | 40.3% | 437.5 | 40.3% | -0.06 | 1.55 | 1.36 | 1.74 | — |
| — | 34.25 | 36.10 | 35.17 | +0.93 | 39.9% | 440 | 39.9% | -0.07 | 1.67 | 1.59 | 1.75 | — |
| — | 31.85 | 34.25 | 33.05 | +0.92 | 39.5% | 442.5 | 39.5% | -0.08 | 2.01 | 1.89 | 2.13 | — |
| — | 29.75 | 32.20 | 30.98 | +0.91 | 39.2% | 445 | 39.2% | -0.10 | 2.38 | 2.24 | 2.51 | — |
| — | 27.60 | 30.10 | 28.85 | +0.89 | 38.9% | 447.5 | 38.9% | -0.11 | 2.88 | 2.65 | 3.10 | — |
| — | 25.75 | 27.60 | 26.68 | +0.88 | 38.7% | 450 | 38.7% | -0.12 | 3.20 | 3.00 | 3.40 | — |
| — | 23.65 | 25.25 | 24.45 | +0.86 | 38.5% | 452.5 | 38.5% | -0.14 | 3.75 | 3.50 | 4.00 | — |
| — | 21.70 | 23.65 | 22.68 | +0.84 | 38.3% | 455 | 38.3% | -0.16 | 4.40 | 4.15 | 4.65 | — |
| — | 20.10 | 21.35 | 20.73 | +0.82 | 38.2% | 457.5 | 38.2% | -0.18 | 4.78 | 4.25 | 5.30 | — |
| — | 18.30 | 19.30 | 18.80 | +0.80 | 38.1% | 460 | 38.1% | -0.20 | 5.72 | 5.40 | 6.05 | — |
| — | 16.80 | 17.60 | 17.20 | +0.77 | 38.0% | 462.5 | 38.0% | -0.23 | 6.92 | 6.35 | 7.50 | — |
| — | 15.25 | 16.00 | 15.62 | +0.75 | 37.9% | 465 | 37.9% | -0.25 | 7.60 | 7.30 | 7.90 | — |
| — | 13.80 | 14.55 | 14.18 | +0.72 | 37.9% | 467.5 | 37.9% | -0.28 | 8.95 | 8.30 | 9.60 | — |
| — | 12.30 | 13.15 | 12.72 | +0.68 | 37.9% | 470 | 37.9% | -0.31 | 9.68 | 9.35 | 10.00 | — |
| — | 11.05 | 11.85 | 11.45 | +0.66 | 37.8% | 472.5 | 37.8% | -0.35 | 10.93 | 10.60 | 11.25 | — |
| — | 10.05 | 10.65 | 10.35 | +0.62 | 37.9% | 475 | 37.9% | -0.38 | 12.47 | 11.95 | 13.00 | — |
| — | 8.45 | 9.55 | 9.00 | +0.59 | 37.9% | 477.5 | 37.9% | -0.41 | 13.65 | 13.30 | 14.00 | — |
| — | 8.00 | 8.30 | 8.15 | +0.55 | 37.9% | 480 | 37.9% | -0.45 | 15.40 | 14.80 | 16.00 | — |
| — | 6.90 | 7.60 | 7.25 | +0.52 | 38.0% | 482.5 | 38.0% | -0.48 | 17.20 | 16.35 | 18.05 | — |
| — | 6.25 | 6.75 | 6.50 | +0.49 | 38.1% | 485 | 38.1% | -0.52 | 18.40 | 18.00 | 18.80 | — |
| — | 5.55 | 6.00 | 5.78 | +0.45 | 38.2% | 487.5 | 38.2% | -0.55 | 20.27 | 19.75 | 20.80 | — |
| — | 4.90 | 5.20 | 5.05 | +0.42 | 38.3% | 490 | 38.3% | -0.58 | 21.60 | 20.70 | 22.50 | — |
| — | 4.25 | 4.65 | 4.45 | +0.39 | 38.4% | 492.5 | 38.4% | -0.62 | 23.57 | 22.75 | 24.40 | — |
| — | 3.70 | 4.10 | 3.90 | +0.35 | 38.5% | 495 | 38.5% | -0.65 | 25.23 | 24.05 | 26.40 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 2.83 | 3.30 | 3.06 | +0.29 | 38.8% | 500 | 38.8% | -0.71 | 29.48 | 28.40 | 30.55 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 2.15 | 2.38 | 2.27 | +0.24 | 39.1% | 505 | — | — | 33.67 | 32.50 | 34.85 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 1.49 | 1.80 | 1.65 | — | — | 510 | 39.4% | -0.81 | 38.20 | 37.10 | 39.30 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 1.18 | 1.35 | 1.26 | +0.15 | 39.7% | 515 | 39.7% | -0.85 | 43.17 | 41.45 | 44.90 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 0.88 | 1.03 | 0.95 | — | — | 520 | — | — | 47.85 | 46.10 | 49.60 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 0.64 | 0.98 | 0.81 | — | — | 525 | 40.5% | -0.91 | 52.60 | 51.55 | 53.65 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 0.45 | 0.74 | 0.59 | — | — | 530 | — | — | 57.35 | 55.85 | 58.85 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 537.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 545 | — | — | — | — | — | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 0.15 | 0.21 | 0.18 | — | — | 550 | — | — | 77.22 | 75.65 | 78.80 | — |
| — | 0.08 | 0.16 | 0.12 | — | — | 560 | — | — | 87.20 | 85.65 | 88.75 | — |
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.