Spot 489.88
· 152 contratti su 4 scadenze
· fonte ibkr
· catturata 01/09 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 43.00 | 47.00 | 45.00 | +0.97 | 26.7% | 445 | 26.7% | -0.05 | — | — | 0.95 | — |
| — | 38.10 | 42.10 | 40.10 | +0.94 | 26.1% | 450 | 26.1% | -0.07 | 0.72 | 0.45 | 1.00 | — |
| — | 33.50 | 37.40 | 35.45 | +0.91 | 25.6% | 455 | 25.6% | -0.10 | 1.40 | 0.90 | 1.90 | — |
| — | 28.80 | 32.70 | 30.75 | +0.88 | 25.1% | 460 | 25.1% | -0.13 | 1.70 | 1.25 | 2.15 | — |
| — | 24.40 | 28.20 | 26.30 | +0.83 | 24.6% | 465 | 24.6% | -0.17 | 2.15 | 1.70 | 2.60 | — |
| — | 20.00 | 24.00 | 22.00 | +0.78 | 24.2% | 470 | 24.2% | -0.22 | 3.48 | 2.45 | 4.50 | — |
| — | 16.00 | 20.00 | 18.00 | +0.72 | 23.8% | 475 | 23.8% | -0.28 | 4.40 | 2.90 | 5.90 | — |
| — | 12.50 | 16.70 | 14.60 | — | — | 480 | 23.5% | -0.35 | 5.50 | 4.50 | 6.50 | — |
| — | 9.60 | 13.40 | 11.50 | +0.57 | 23.2% | 485 | 23.2% | -0.43 | 7.25 | 5.50 | 9.00 | — |
| — | 6.50 | 10.80 | 8.65 | +0.50 | 22.9% | 490 | — | — | 9.75 | 7.80 | 11.70 | — |
| — | 4.00 | 8.50 | 6.25 | +0.42 | 22.7% | 495 | — | — | 12.40 | 10.40 | 14.40 | — |
| — | 2.05 | 5.50 | 3.77 | — | — | 500 | 22.6% | -0.67 | 15.75 | 13.90 | 17.60 | — |
| — | 1.95 | 4.70 | 3.33 | +0.27 | 22.5% | 505 | 22.5% | -0.74 | 19.10 | 17.00 | 21.20 | — |
| — | 1.70 | 3.20 | 2.45 | — | — | 510 | 22.5% | -0.81 | 23.25 | 21.20 | 25.30 | — |
| — | 0.50 | 2.10 | 1.30 | — | — | 515 | 22.5% | -0.86 | 27.65 | 25.70 | 29.60 | — |
| — | 0.25 | 3.60 | 1.93 | +0.11 | 22.5% | 520 | — | — | 32.25 | 30.30 | 34.20 | — |
| — | — | 3.30 | — | +0.08 | 22.6% | 525 | — | — | 37.05 | 35.10 | 39.00 | — |
| — | 0.45 | 4.30 | 2.38 | — | — | 530 | — | — | 41.95 | 40.00 | 43.90 | — |
| — | 0.10 | 3.90 | 2.00 | — | — | 535 | — | — | 46.90 | 44.90 | 48.90 | — |
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.