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 | |
| — | 107.90 | 111.50 | 109.70 | +0.92 | 27.5% | 390 | 27.5% | -0.08 | 3.33 | 1.55 | 5.10 | — |
| — | 99.00 | 102.50 | 100.75 | — | — | 400 | 26.8% | -0.10 | 4.45 | 2.20 | 6.70 | — |
| — | 90.50 | 93.50 | 92.00 | +0.89 | 26.1% | 410 | — | — | 5.65 | 3.60 | 7.70 | — |
| — | 81.30 | 85.00 | 83.15 | +0.86 | 25.5% | 420 | 25.5% | -0.14 | 6.75 | 4.50 | 9.00 | — |
| — | 73.20 | 76.90 | 75.05 | +0.83 | 25.0% | 430 | — | — | 8.25 | 6.20 | 10.30 | — |
| — | 65.40 | 69.00 | 67.20 | +0.80 | 24.5% | 440 | 24.5% | -0.21 | 10.20 | 8.00 | 12.40 | — |
| — | 57.70 | 61.30 | 59.50 | +0.76 | 24.1% | 450 | 24.1% | -0.25 | 12.90 | 11.40 | 14.40 | — |
| — | 50.40 | 54.00 | 52.20 | +0.72 | 23.7% | 460 | 23.7% | -0.29 | 15.05 | 13.00 | 17.10 | — |
| — | 43.70 | 47.50 | 45.60 | — | — | 470 | 23.4% | -0.34 | 18.45 | 16.50 | 20.40 | — |
| — | 37.60 | 41.50 | 39.55 | +0.63 | 23.2% | 480 | 23.2% | -0.39 | 22.15 | 20.10 | 24.20 | — |
| — | 31.40 | 36.00 | 33.70 | — | — | 490 | 23.0% | -0.45 | 27.80 | 26.30 | 29.30 | — |
| — | 26.30 | 30.90 | 28.60 | +0.52 | 22.8% | 500 | 22.8% | -0.50 | 32.30 | 31.00 | 33.60 | — |
| — | 23.10 | 26.50 | 24.80 | — | — | 510 | 22.7% | -0.56 | 37.30 | 35.30 | 39.30 | — |
| — | 19.30 | 22.50 | 20.90 | +0.42 | 22.7% | 520 | 22.7% | -0.61 | 43.50 | 41.50 | 45.50 | — |
| — | 15.90 | 19.00 | 17.45 | +0.37 | 22.6% | 530 | 22.6% | -0.66 | 50.15 | 48.30 | 52.00 | — |
| — | 11.90 | 16.00 | 13.95 | +0.32 | 22.7% | 540 | 22.7% | -0.71 | 57.60 | 55.60 | 59.60 | — |
| — | 9.50 | 13.50 | 11.50 | +0.28 | 22.7% | 550 | 22.7% | -0.76 | 65.30 | 63.60 | 67.00 | — |
| — | 7.90 | 11.50 | 9.70 | +0.24 | 22.8% | 560 | 22.8% | -0.80 | 73.40 | 71.80 | 75.00 | — |
| — | 4.10 | 8.50 | 6.30 | +0.18 | 23.1% | 580 | 23.1% | -0.88 | 90.90 | 89.30 | 92.50 | — |
| — | 1.90 | 6.40 | 4.15 | +0.13 | 23.6% | 600 | 23.6% | -0.95 | 110.20 | 108.00 | 112.40 | — |
| — | 0.60 | 4.90 | 2.75 | +0.10 | 24.1% | 620 | 24.1% | -0.99 | 130.10 | 128.00 | 132.20 | — |
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.