Spot 483.99
· 240 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 04:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.60 | 98.70 | 96.65 | +0.98 | 32.9% | 390 | 32.9% | -0.02 | — | — | 3.80 | — |
| — | 89.80 | 93.90 | 91.85 | +0.97 | 32.1% | 395 | 32.1% | -0.03 | 1.25 | 0.30 | 2.20 | — |
| — | 85.00 | 89.00 | 87.00 | +0.97 | 31.3% | 400 | 31.3% | -0.03 | — | — | 3.90 | — |
| — | 80.10 | 84.20 | 82.15 | +0.96 | 30.6% | 405 | 30.6% | -0.04 | — | — | 4.00 | — |
| — | 75.30 | 79.40 | 77.35 | +0.96 | 30.0% | 410 | 30.0% | -0.04 | — | — | 4.10 | — |
| — | 70.60 | 74.70 | 72.65 | +0.95 | 29.3% | 415 | 29.3% | -0.05 | 2.23 | 0.45 | 4.00 | — |
| — | 65.80 | 69.90 | 67.85 | +0.94 | 28.7% | 420 | 28.7% | -0.06 | 2.15 | 0.30 | 4.00 | — |
| — | 61.20 | 65.30 | 63.25 | +0.92 | 28.1% | 425 | 28.1% | -0.08 | 2.50 | 0.60 | 4.40 | — |
| — | 56.50 | 60.60 | 58.55 | +0.91 | 27.6% | 430 | — | — | 2.48 | 0.65 | 4.30 | — |
| — | 51.80 | 56.00 | 53.90 | — | — | 435 | — | — | 2.75 | 0.50 | 5.00 | — |
| — | 47.50 | 51.70 | 49.60 | +0.87 | 26.6% | 440 | 26.6% | -0.13 | 3.40 | 1.80 | 5.00 | — |
| — | 43.10 | 47.40 | 45.25 | +0.85 | 26.2% | 445 | 26.2% | -0.15 | 3.65 | 1.80 | 5.50 | — |
| — | 38.70 | 43.00 | 40.85 | +0.82 | 25.8% | 450 | 25.8% | -0.18 | 4.40 | 3.80 | 5.00 | — |
| — | 34.60 | 39.00 | 36.80 | +0.79 | 25.5% | 455 | 25.5% | -0.21 | 6.45 | 5.40 | 7.50 | — |
| — | 30.80 | 35.10 | 32.95 | +0.75 | 25.2% | 460 | 25.2% | -0.25 | 7.55 | 6.30 | 8.80 | — |
| — | 27.00 | 31.50 | 29.25 | +0.71 | 24.9% | 465 | 24.9% | -0.29 | 7.85 | 5.70 | 10.00 | — |
| — | 23.50 | 28.00 | 25.75 | +0.67 | 24.7% | 470 | 24.7% | -0.33 | 8.60 | 7.20 | 10.00 | — |
| — | 20.40 | 24.50 | 22.45 | +0.63 | 24.5% | 475 | 24.5% | -0.38 | 11.00 | 8.70 | 13.30 | — |
| — | 17.20 | 21.50 | 19.35 | +0.58 | 24.3% | 480 | 24.3% | -0.43 | 13.00 | 11.00 | 15.00 | — |
| — | 15.50 | 17.50 | 16.50 | +0.53 | 24.2% | 485 | 24.2% | -0.48 | 15.75 | 14.00 | 17.50 | — |
| — | 14.10 | 16.30 | 15.20 | +0.48 | 24.2% | 490 | 24.2% | -0.53 | 17.90 | 15.70 | 20.10 | — |
| — | 11.10 | 14.10 | 12.60 | +0.43 | 24.1% | 495 | 24.1% | -0.58 | 21.15 | 19.40 | 22.90 | — |
| — | 8.30 | 12.50 | 10.40 | +0.39 | 24.1% | 500 | 24.1% | -0.63 | 23.95 | 21.80 | 26.10 | — |
| — | 6.50 | 10.30 | 8.40 | +0.34 | 24.2% | 505 | 24.2% | -0.67 | 27.30 | 25.10 | 29.50 | — |
| — | 5.00 | 9.40 | 7.20 | +0.30 | 24.2% | 510 | 24.2% | -0.72 | 30.90 | 28.80 | 33.00 | — |
| — | 3.50 | 8.00 | 5.75 | +0.26 | 24.3% | 515 | 24.3% | -0.76 | 34.85 | 32.70 | 37.00 | — |
| — | 2.40 | 6.80 | 4.60 | +0.23 | 24.5% | 520 | 24.5% | -0.79 | 38.85 | 36.70 | 41.00 | — |
| — | 2.50 | 4.60 | 3.55 | +0.20 | 24.6% | 525 | 24.6% | -0.83 | 43.10 | 40.90 | 45.30 | — |
| — | 1.00 | 5.20 | 3.10 | +0.17 | 24.8% | 530 | 24.8% | -0.86 | 47.45 | 45.40 | 49.50 | — |
| — | 0.25 | 5.00 | 2.62 | +0.15 | 25.0% | 535 | 25.0% | -0.88 | 52.00 | 50.00 | 54.00 | — |
| — | 0.60 | 4.50 | 2.55 | +0.13 | 25.3% | 540 | 25.3% | -0.91 | 56.65 | 54.60 | 58.70 | — |
| — | 0.25 | 4.00 | 2.12 | +0.11 | 25.6% | 545 | 25.6% | -0.93 | 61.45 | 59.40 | 63.50 | — |
| — | — | 3.30 | — | +0.09 | 25.8% | 550 | 25.8% | -0.94 | 66.25 | 64.20 | 68.30 | — |
| — | — | 4.40 | — | +0.08 | 26.2% | 555 | 26.2% | -0.96 | 71.15 | 69.10 | 73.20 | — |
| — | — | 3.80 | — | +0.07 | 26.5% | 560 | 26.5% | -0.97 | 76.05 | 74.00 | 78.10 | — |
| — | — | 4.30 | — | +0.06 | 26.8% | 565 | 26.8% | -0.98 | 81.05 | 79.00 | 83.10 | — |
| — | — | 4.20 | — | — | — | 570 | — | — | 86.05 | 84.00 | 88.10 | — |
| — | — | 4.10 | — | +0.04 | 27.6% | 575 | — | — | 91.05 | 89.00 | 93.10 | — |
| — | — | 3.40 | — | — | — | 580 | — | — | 96.05 | 94.00 | 98.10 | — |
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.