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 | |
| — | 93.30 | 96.35 | 94.83 | — | — | 380 | — | — | 0.47 | 0.38 | 0.57 | — |
| — | 88.65 | 91.45 | 90.05 | — | — | 385 | — | — | 0.68 | 0.27 | 1.08 | — |
| — | 83.45 | 86.55 | 85.00 | — | — | 390 | — | — | 0.68 | 0.37 | 0.99 | — |
| — | 78.65 | 81.70 | 80.17 | — | — | 395 | — | — | 0.96 | 0.68 | 1.24 | — |
| — | 73.80 | 76.90 | 75.35 | +0.96 | 37.0% | 400 | — | — | 0.91 | 0.73 | 1.08 | — |
| — | 69.05 | 72.15 | 70.60 | — | — | 405 | 36.2% | -0.04 | 1.26 | 0.80 | 1.73 | — |
| — | 64.90 | 67.45 | 66.17 | +0.95 | 35.5% | 410 | 35.5% | -0.05 | 1.44 | 1.30 | 1.57 | — |
| — | 55.40 | 58.30 | 56.85 | +0.93 | 34.3% | 420 | 34.3% | -0.07 | 2.23 | 2.12 | 2.34 | — |
| — | 51.25 | 53.85 | 52.55 | +0.92 | 33.8% | 425 | 33.8% | -0.09 | 2.71 | 2.36 | 3.05 | — |
| — | 46.00 | 49.60 | 47.80 | +0.90 | 33.4% | 430 | 33.4% | -0.10 | 3.48 | 3.15 | 3.80 | — |
| — | 42.75 | 44.90 | 43.83 | +0.88 | 33.1% | 435 | 33.1% | -0.12 | 4.22 | 4.00 | 4.45 | — |
| — | 38.70 | 40.90 | 39.80 | +0.86 | 32.8% | 440 | 32.8% | -0.15 | 5.35 | 5.00 | 5.70 | — |
| — | 34.80 | 37.35 | 36.08 | +0.83 | 32.6% | 445 | 32.6% | -0.17 | 6.50 | 6.15 | 6.85 | — |
| — | 31.30 | 33.30 | 32.30 | +0.80 | 32.4% | 450 | 32.4% | -0.20 | 7.72 | 7.40 | 8.05 | — |
| — | 27.30 | 29.40 | 28.35 | +0.76 | 32.2% | 455 | 32.2% | -0.24 | 9.22 | 8.80 | 9.65 | — |
| — | 24.05 | 26.80 | 25.43 | +0.72 | 32.1% | 460 | 32.1% | -0.28 | 11.07 | 10.15 | 12.00 | — |
| — | 21.90 | 23.60 | 22.75 | +0.69 | 32.0% | 465 | 32.0% | -0.32 | 13.10 | 12.50 | 13.70 | — |
| — | 19.20 | 20.25 | 19.73 | +0.65 | 32.0% | 470 | 32.0% | -0.36 | 15.55 | 14.85 | 16.25 | — |
| — | 16.75 | 17.50 | 17.12 | +0.60 | 32.0% | 475 | 32.0% | -0.40 | 17.55 | 16.65 | 18.45 | — |
| — | 14.45 | 15.45 | 14.95 | +0.56 | 32.0% | 480 | 32.0% | -0.45 | 20.20 | 19.40 | 21.00 | — |
| — | 12.10 | 13.20 | 12.65 | +0.51 | 32.1% | 485 | 32.1% | -0.49 | 23.98 | 22.95 | 25.00 | — |
| — | 10.75 | 11.40 | 11.07 | +0.47 | 32.2% | 490 | 32.2% | -0.53 | 27.32 | 26.40 | 28.25 | — |
| — | 9.15 | 9.80 | 9.47 | +0.43 | 32.3% | 495 | 32.3% | -0.58 | 30.62 | 29.70 | 31.55 | — |
| — | 7.80 | 8.30 | 8.05 | +0.38 | 32.4% | 500 | 32.4% | -0.62 | 34.02 | 33.35 | 34.70 | — |
| — | 6.45 | 7.10 | 6.78 | +0.34 | 32.6% | 505 | 32.6% | -0.67 | 37.50 | 35.80 | 39.20 | — |
| — | 5.50 | 6.05 | 5.78 | +0.31 | 32.7% | 510 | 32.7% | -0.70 | 41.52 | 39.90 | 43.15 | — |
| — | 3.70 | 5.10 | 4.40 | +0.27 | 32.9% | 515 | 32.9% | -0.74 | 45.77 | 44.05 | 47.50 | — |
| — | 3.85 | 4.30 | 4.08 | +0.24 | 33.1% | 520 | 33.1% | -0.78 | 49.98 | 48.35 | 51.60 | — |
| — | 3.20 | 3.60 | 3.40 | +0.20 | 33.3% | 525 | 33.3% | -0.81 | 54.42 | 52.65 | 56.20 | — |
| — | 2.71 | 4.10 | 3.40 | +0.18 | 33.5% | 530 | 33.5% | -0.84 | 58.90 | 57.10 | 60.70 | — |
| — | 1.23 | 1.46 | 1.34 | +0.10 | 34.2% | 550 | 34.2% | -0.92 | 77.62 | 76.00 | 79.25 | — |
| — | 0.80 | 1.03 | 0.92 | +0.07 | 34.7% | 560 | 34.7% | -0.95 | 87.28 | 85.75 | 88.80 | — |
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.