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 | |
| — | 96.50 | 99.70 | 98.10 | +0.98 | 31.9% | 395 | 31.9% | -0.02 | — | — | 2.20 | — |
| — | 91.60 | 94.90 | 93.25 | +0.97 | 31.2% | 400 | 31.2% | -0.03 | — | — | 3.60 | — |
| — | 86.60 | 90.00 | 88.30 | +0.97 | 30.5% | 405 | 30.5% | -0.03 | — | — | 3.70 | — |
| — | 82.00 | 85.30 | 83.65 | +0.96 | 29.8% | 410 | 29.8% | -0.04 | — | — | 3.00 | — |
| — | 77.00 | 80.40 | 78.70 | +0.96 | 29.2% | 415 | 29.2% | -0.04 | 1.55 | 0.45 | 2.65 | — |
| — | 72.40 | 75.70 | 74.05 | +0.95 | 28.7% | 420 | 28.7% | -0.05 | — | — | 4.10 | — |
| — | 67.50 | 70.90 | 69.20 | +0.94 | 28.1% | 425 | 28.1% | -0.06 | 2.58 | 0.75 | 4.40 | — |
| — | 63.00 | 66.30 | 64.65 | +0.93 | 27.6% | 430 | 27.6% | -0.07 | 2.05 | 0.70 | 3.40 | — |
| — | 58.20 | 61.70 | 59.95 | +0.91 | 27.1% | 435 | 27.1% | -0.09 | 2.15 | 0.60 | 3.70 | — |
| — | 53.70 | 57.10 | 55.40 | +0.89 | 26.7% | 440 | 26.7% | -0.11 | 3.30 | 1.80 | 4.80 | — |
| — | 49.20 | 52.80 | 51.00 | +0.87 | 26.3% | 445 | 26.3% | -0.13 | 4.25 | 3.00 | 5.50 | — |
| — | 44.60 | 48.50 | 46.55 | +0.85 | 25.9% | 450 | — | — | 3.45 | 2.60 | 4.30 | — |
| — | 40.60 | 44.00 | 42.30 | — | — | 455 | 25.6% | -0.18 | 4.50 | 3.70 | 5.30 | — |
| — | 36.50 | 40.00 | 38.25 | +0.79 | 25.3% | 460 | 25.3% | -0.21 | 5.15 | 4.40 | 5.90 | — |
| — | 32.50 | 36.20 | 34.35 | +0.76 | 25.0% | 465 | 25.0% | -0.25 | 6.45 | 4.30 | 8.60 | — |
| — | 28.80 | 32.50 | 30.65 | +0.72 | 24.8% | 470 | 24.8% | -0.28 | 8.40 | 7.00 | 9.80 | — |
| — | 25.60 | 29.00 | 27.30 | +0.68 | 24.6% | 475 | 24.6% | -0.33 | 8.80 | 7.80 | 9.80 | — |
| — | 21.80 | 25.70 | 23.75 | +0.63 | 24.4% | 480 | 24.4% | -0.37 | 10.90 | 8.80 | 13.00 | — |
| — | 18.80 | 23.00 | 20.90 | +0.59 | 24.3% | 485 | 24.3% | -0.42 | 12.40 | 11.20 | 13.60 | — |
| — | 16.60 | 20.00 | 18.30 | +0.54 | 24.2% | 490 | 24.2% | -0.47 | 14.60 | 13.20 | 16.00 | — |
| — | 14.40 | 17.50 | 15.95 | +0.49 | 24.2% | 495 | 24.2% | -0.52 | 18.25 | 16.50 | 20.00 | — |
| — | 11.40 | 15.50 | 13.45 | +0.45 | 24.1% | 500 | 24.1% | -0.57 | 20.60 | 18.70 | 22.50 | — |
| — | 9.80 | 13.50 | 11.65 | +0.40 | 24.2% | 505 | 24.2% | -0.61 | 23.55 | 21.60 | 25.50 | — |
| — | 7.60 | 11.50 | 9.55 | +0.36 | 24.2% | 510 | — | — | 26.75 | 25.00 | 28.50 | — |
| — | 5.90 | 10.00 | 7.95 | — | — | 515 | — | — | 30.20 | 28.40 | 32.00 | — |
| — | 4.50 | 8.70 | 6.60 | — | — | 520 | — | — | 34.10 | 32.20 | 36.00 | — |
| — | 3.30 | 7.50 | 5.40 | — | — | 525 | — | — | 38.05 | 36.20 | 39.90 | — |
| — | 2.60 | 5.10 | 3.85 | — | — | 530 | — | — | 42.20 | 40.40 | 44.00 | — |
| — | 1.65 | 5.90 | 3.77 | — | — | 535 | — | — | 46.35 | 44.70 | 48.00 | — |
| — | 1.00 | 5.10 | 3.05 | — | — | 540 | — | — | 50.85 | 49.20 | 52.50 | — |
| — | 0.50 | 4.80 | 2.65 | — | — | 545 | — | — | 55.45 | 53.90 | 57.00 | — |
| — | 0.05 | 4.30 | 2.17 | — | — | 550 | — | — | 60.05 | 58.60 | 61.50 | — |
| — | — | 4.50 | — | +0.10 | 26.0% | 555 | 26.0% | -0.93 | 65.35 | 63.20 | 67.50 | — |
| — | — | 4.80 | — | +0.09 | 26.3% | 560 | 26.3% | -0.95 | 70.20 | 68.00 | 72.40 | — |
| — | — | 4.30 | — | +0.08 | 26.6% | 565 | 26.6% | -0.96 | 75.25 | 73.00 | 77.50 | — |
| — | — | 4.20 | — | +0.07 | 26.9% | 570 | 26.9% | -0.97 | 80.10 | 78.00 | 82.20 | — |
| — | — | 4.10 | — | +0.06 | 27.3% | 575 | 27.3% | -0.98 | 85.10 | 83.00 | 87.20 | — |
| — | — | 4.20 | — | +0.05 | 27.7% | 580 | 27.7% | -0.99 | 90.10 | 88.00 | 92.20 | — |
| — | — | 4.00 | — | +0.04 | 28.1% | 585 | 28.1% | -1.00 | 95.10 | 93.00 | 97.20 | — |
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.