Spot 489.85
· 240 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.20 | 97.50 | 95.85 | +1.00 | 43.1% | 395 | 43.1% | -0.00 | — | — | 4.00 | — |
| — | 89.20 | 92.50 | 90.85 | +1.00 | 43.2% | 400 | 43.2% | -0.00 | — | — | 2.90 | — |
| — | 84.10 | 87.60 | 85.85 | +1.00 | 43.0% | 405 | 43.0% | -0.00 | — | — | 3.50 | — |
| — | 78.60 | 82.50 | 80.55 | +1.00 | 42.4% | 410 | 42.4% | -0.00 | 0.25 | 0.10 | 0.40 | — |
| — | 74.30 | 77.60 | 75.95 | +0.99 | 41.5% | 415 | 41.5% | -0.01 | — | — | 3.50 | — |
| — | 69.20 | 72.60 | 70.90 | +0.99 | 40.2% | 420 | 40.2% | -0.01 | — | — | 2.95 | — |
| — | 64.40 | 67.60 | 66.00 | +0.99 | 38.7% | 425 | 38.7% | -0.01 | — | — | 2.95 | — |
| — | 59.30 | 62.70 | 61.00 | +0.99 | 37.0% | 430 | 37.0% | -0.01 | 0.25 | 0.10 | 0.40 | — |
| — | 54.50 | 57.70 | 56.10 | +0.98 | 35.3% | 435 | 35.3% | -0.02 | — | — | 0.70 | — |
| — | 49.50 | 52.80 | 51.15 | +0.98 | 33.6% | 440 | 33.6% | -0.02 | 0.38 | 0.20 | 0.55 | — |
| — | 44.50 | 48.00 | 46.25 | +0.97 | 31.9% | 445 | 31.9% | -0.03 | 0.50 | 0.20 | 0.80 | — |
| — | 39.70 | 43.00 | 41.35 | +0.96 | 30.4% | 450 | 30.4% | -0.04 | 0.82 | 0.30 | 1.35 | — |
| — | 34.70 | 38.20 | 36.45 | +0.94 | 28.9% | 455 | 28.9% | -0.06 | — | — | 1.85 | — |
| — | 29.70 | 33.50 | 31.60 | +0.92 | 27.6% | 460 | 27.6% | -0.08 | 1.20 | 0.50 | 1.90 | — |
| — | 25.20 | 28.40 | 26.80 | +0.89 | 26.4% | 465 | 26.4% | -0.10 | 1.43 | 0.65 | 2.20 | — |
| — | 20.50 | 24.00 | 22.25 | +0.85 | 25.3% | 470 | 25.3% | -0.15 | 1.60 | 0.70 | 2.50 | — |
| — | 16.60 | 19.60 | 18.10 | +0.79 | 24.3% | 475 | 24.3% | -0.21 | — | — | 3.20 | — |
| — | 11.70 | 15.00 | 13.35 | +0.72 | 23.5% | 480 | 23.5% | -0.28 | 2.60 | 0.50 | 4.70 | — |
| — | 8.20 | 11.90 | 10.05 | +0.62 | 22.9% | 485 | 22.9% | -0.38 | 4.90 | 3.50 | 6.30 | — |
| — | 5.10 | 9.00 | 7.05 | +0.52 | 22.5% | 490 | 22.5% | -0.49 | 6.00 | 4.00 | 8.00 | — |
| — | 2.85 | 7.00 | 4.92 | +0.41 | 22.2% | 495 | 22.2% | -0.60 | 8.75 | 7.00 | 10.50 | — |
| — | 1.70 | 3.80 | 2.75 | +0.30 | 22.0% | 500 | 22.0% | -0.70 | 12.05 | 10.10 | 14.00 | — |
| — | 0.10 | 4.50 | 2.30 | +0.21 | 21.9% | 505 | 21.9% | -0.79 | 15.80 | 14.10 | 17.50 | — |
| — | — | 1.70 | — | +0.14 | 21.8% | 510 | 21.8% | -0.87 | 20.30 | 18.60 | 22.00 | — |
| — | — | 1.20 | — | +0.09 | 21.8% | 515 | 21.8% | -0.93 | 24.85 | 23.20 | 26.50 | — |
| — | — | 0.45 | — | +0.05 | 21.8% | 520 | 21.8% | -0.96 | 29.75 | 28.10 | 31.40 | — |
| — | — | 1.50 | — | +0.03 | 21.8% | 525 | 21.8% | -0.99 | 34.75 | 33.10 | 36.40 | — |
| — | — | 1.05 | — | +0.02 | 21.9% | 530 | 21.9% | -1.00 | 39.70 | 38.10 | 41.30 | — |
| — | — | 1.80 | — | +0.01 | 22.0% | 535 | 22.0% | -1.00 | 44.85 | 43.10 | 46.60 | — |
| — | — | 2.80 | — | +0.00 | 22.2% | 540 | 22.2% | -1.00 | 49.85 | 48.10 | 51.60 | — |
| — | — | 2.70 | — | +0.00 | 22.4% | 545 | 22.4% | -1.00 | 54.85 | 53.10 | 56.60 | — |
| — | — | 3.60 | — | +0.00 | 22.7% | 550 | 22.7% | -1.00 | 59.85 | 58.10 | 61.60 | — |
| — | — | 0.15 | — | +0.00 | 23.1% | 555 | 23.1% | -1.00 | 64.75 | 63.10 | 66.40 | — |
| — | — | 0.05 | — | +0.00 | 23.5% | 560 | 23.5% | -1.00 | 69.75 | 68.10 | 71.40 | — |
| — | — | 3.50 | — | +0.00 | 23.9% | 565 | 23.9% | -1.00 | 74.75 | 73.10 | 76.40 | — |
| — | — | 3.70 | — | +0.00 | 24.4% | 570 | 24.4% | -1.00 | 79.85 | 78.10 | 81.60 | — |
| — | — | 4.20 | — | +0.00 | 24.9% | 575 | 24.9% | -1.00 | 84.85 | 83.10 | 86.60 | — |
| — | — | 1.50 | — | +0.00 | 25.4% | 580 | 25.4% | -1.00 | 89.70 | 88.10 | 91.30 | — |
| — | — | 4.90 | — | +0.00 | 26.0% | 585 | 26.0% | -1.00 | 94.75 | 93.10 | 96.40 | — |
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.