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 | |
| — | 92.30 | 96.40 | 94.35 | +1.00 | 35.6% | 390 | 35.6% | -0.00 | — | — | 2.60 | — |
| — | 87.40 | 91.50 | 89.45 | +1.00 | 34.6% | 395 | 34.6% | -0.00 | — | — | 3.90 | — |
| — | 82.40 | 86.50 | 84.45 | +1.00 | 33.7% | 400 | 33.7% | -0.00 | — | — | 4.90 | — |
| — | 77.40 | 81.50 | 79.45 | +1.00 | 32.8% | 405 | 32.8% | -0.00 | — | — | 3.90 | — |
| — | 72.40 | 76.50 | 74.45 | +1.00 | 31.9% | 410 | 31.9% | -0.00 | — | — | 0.35 | — |
| — | 67.50 | 71.60 | 69.55 | +1.00 | 31.1% | 415 | 31.1% | -0.00 | — | — | 2.65 | — |
| — | 62.50 | 66.60 | 64.55 | +1.00 | 30.3% | 420 | 30.3% | -0.00 | — | — | 3.70 | — |
| — | 57.60 | 61.70 | 59.65 | +1.00 | 29.6% | 425 | 29.6% | -0.00 | — | — | 2.70 | — |
| — | 52.60 | 56.70 | 54.65 | +1.00 | 28.9% | 430 | 28.9% | -0.00 | — | — | 0.40 | — |
| — | 47.60 | 51.80 | 49.70 | +0.99 | 28.4% | 435 | 28.4% | -0.01 | — | — | 2.70 | — |
| — | 42.70 | 46.80 | 44.75 | +0.99 | 27.8% | 440 | 27.8% | -0.01 | 0.78 | 0.10 | 1.45 | — |
| — | 37.70 | 41.90 | 39.80 | +0.98 | 27.2% | 445 | 27.2% | -0.02 | — | — | 2.00 | — |
| — | 32.80 | 36.90 | 34.85 | +0.96 | 26.6% | 450 | 26.6% | -0.04 | 0.65 | 0.30 | 1.00 | — |
| — | 28.00 | 32.00 | 30.00 | +0.94 | 26.0% | 455 | 26.0% | -0.06 | — | — | 1.50 | — |
| — | 23.60 | 27.30 | 25.45 | +0.91 | 25.4% | 460 | 25.4% | -0.09 | 0.93 | 0.30 | 1.55 | — |
| — | 18.70 | 22.40 | 20.55 | +0.86 | 24.7% | 465 | 24.7% | -0.14 | — | — | 2.25 | — |
| — | 14.00 | 18.10 | 16.05 | +0.80 | 24.0% | 470 | 24.0% | -0.21 | 1.50 | 0.50 | 2.50 | — |
| — | 10.80 | 14.20 | 12.50 | +0.71 | 23.4% | 475 | 23.4% | -0.29 | 2.02 | 0.85 | 3.20 | — |
| — | 6.10 | 10.70 | 8.40 | +0.61 | 22.9% | 480 | 22.9% | -0.39 | 4.03 | 1.85 | 6.20 | — |
| — | 4.40 | 6.90 | 5.65 | +0.49 | 22.5% | 485 | 22.5% | -0.51 | 6.75 | 5.10 | 8.40 | — |
| — | 1.50 | 5.70 | 3.60 | +0.38 | 22.3% | 490 | 22.3% | -0.63 | 9.15 | 7.00 | 11.30 | — |
| — | 0.10 | 4.50 | 2.30 | +0.27 | 22.2% | 495 | 22.2% | -0.73 | 12.80 | 10.60 | 15.00 | — |
| — | 1.10 | 4.10 | 2.60 | +0.19 | 22.2% | 500 | 22.2% | -0.82 | 16.80 | 14.80 | 18.80 | — |
| — | 0.10 | 3.50 | 1.80 | +0.12 | 22.2% | 505 | 22.2% | -0.89 | 21.55 | 19.50 | 23.60 | — |
| — | — | 1.60 | — | +0.07 | 22.3% | 510 | 22.3% | -0.94 | 26.25 | 24.20 | 28.30 | — |
| — | — | 2.75 | — | +0.04 | 22.3% | 515 | 22.3% | -0.98 | 31.15 | 29.10 | 33.20 | — |
| — | — | 0.20 | — | +0.02 | 22.4% | 520 | 22.4% | -1.00 | 36.05 | 34.00 | 38.10 | — |
| — | — | 1.50 | — | +0.01 | 22.6% | 525 | 22.6% | -1.00 | 41.05 | 39.00 | 43.10 | — |
| — | — | 3.00 | — | +0.01 | 22.8% | 530 | 22.8% | -1.00 | 46.05 | 44.00 | 48.10 | — |
| — | — | 3.80 | — | +0.00 | 23.0% | 535 | 23.0% | -1.00 | 51.05 | 49.00 | 53.10 | — |
| — | — | 4.90 | — | — | — | 540 | — | — | 56.05 | 54.00 | 58.10 | — |
| — | — | 3.60 | — | +0.00 | 23.6% | 545 | — | — | 61.05 | 59.00 | 63.10 | — |
| — | — | 0.65 | — | +0.00 | 23.9% | 550 | 23.9% | -1.00 | 66.05 | 64.00 | 68.10 | — |
| — | — | 3.60 | — | +0.00 | 24.3% | 555 | 24.3% | -1.00 | 71.05 | 69.00 | 73.10 | — |
| — | — | 2.95 | — | +0.00 | 24.7% | 560 | 24.7% | -1.00 | 76.05 | 74.00 | 78.10 | — |
| — | — | 3.70 | — | +0.00 | 25.1% | 565 | 25.1% | -1.00 | 81.05 | 79.00 | 83.10 | — |
| — | — | 4.90 | — | +0.00 | 25.5% | 570 | 25.5% | -1.00 | 86.05 | 84.00 | 88.10 | — |
| — | — | 4.20 | — | +0.00 | 26.0% | 575 | 26.0% | -1.00 | 91.05 | 89.00 | 93.10 | — |
| — | — | 0.60 | — | +0.00 | 26.4% | 580 | 26.4% | -1.00 | 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.