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 | |
| — | 94.30 | 97.70 | 96.00 | +0.94 | 27.9% | 400 | 27.9% | -0.06 | 2.70 | 1.20 | 4.20 | — |
| — | 80.30 | 83.60 | 81.95 | +0.91 | 26.6% | 415 | 26.6% | -0.09 | 2.75 | 0.50 | 5.00 | — |
| — | 66.70 | 70.20 | 68.45 | +0.87 | 25.4% | 430 | 25.4% | -0.14 | 4.80 | 3.30 | 6.30 | — |
| — | 54.00 | 57.60 | 55.80 | +0.81 | 24.4% | 445 | 24.4% | -0.19 | 6.35 | 4.10 | 8.60 | — |
| — | 46.20 | 49.70 | 47.95 | +0.77 | 23.9% | 455 | 23.9% | -0.24 | 8.25 | 6.10 | 10.40 | — |
| — | 38.60 | 42.50 | 40.55 | +0.71 | 23.4% | 465 | 23.4% | -0.29 | 11.05 | 9.00 | 13.10 | — |
| — | 35.50 | 39.00 | 37.25 | +0.68 | 23.2% | 470 | 23.2% | -0.32 | 12.65 | 10.60 | 14.70 | — |
| — | 32.10 | 35.90 | 34.00 | +0.65 | 23.0% | 475 | 23.0% | -0.36 | 14.40 | 12.30 | 16.50 | — |
| — | 29.00 | 32.80 | 30.90 | +0.62 | 22.9% | 480 | 22.9% | -0.39 | 16.35 | 14.20 | 18.50 | — |
| — | 26.00 | 30.10 | 28.05 | +0.59 | 22.7% | 485 | 22.7% | -0.42 | 18.50 | 16.50 | 20.50 | — |
| — | 23.50 | 27.40 | 25.45 | +0.55 | 22.6% | 490 | 22.6% | -0.46 | 20.90 | 18.80 | 23.00 | — |
| — | 20.40 | 24.90 | 22.65 | +0.52 | 22.5% | 495 | 22.5% | -0.49 | 23.45 | 21.40 | 25.50 | — |
| — | 19.00 | 22.50 | 20.75 | +0.49 | 22.5% | 500 | 22.5% | -0.53 | 26.00 | 24.00 | 28.00 | — |
| — | 16.60 | 20.30 | 18.45 | +0.45 | 22.4% | 505 | 22.4% | -0.56 | 28.85 | 26.90 | 30.80 | — |
| — | 14.50 | 18.30 | 16.40 | +0.42 | 22.4% | 510 | 22.4% | -0.60 | 31.90 | 30.00 | 33.80 | — |
| — | 12.60 | 16.50 | 14.55 | +0.39 | 22.3% | 515 | 22.3% | -0.63 | 35.00 | 33.00 | 37.00 | — |
| — | 9.40 | 12.00 | 10.70 | +0.33 | 22.4% | 525 | — | — | 41.95 | 40.00 | 43.90 | — |
| — | 6.00 | 9.70 | 7.85 | +0.25 | 22.5% | 540 | 22.5% | -0.78 | 53.80 | 52.10 | 55.50 | — |
| — | 3.10 | 7.40 | 5.25 | +0.18 | 22.8% | 555 | 22.8% | -0.85 | 66.75 | 64.90 | 68.60 | — |
| — | 1.55 | 5.90 | 3.73 | +0.13 | 23.3% | 570 | 23.3% | -0.91 | 80.40 | 78.80 | 82.00 | — |
| — | 0.10 | 5.00 | 2.55 | +0.10 | 23.8% | 585 | 23.8% | -0.96 | 95.10 | 92.90 | 97.30 | — |
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.