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 | |
| — | 97.20 | 101.30 | 99.25 | +0.94 | 28.9% | 390 | 28.9% | -0.06 | 2.40 | 0.40 | 4.40 | — |
| — | 83.20 | 87.30 | 85.25 | — | — | 405 | — | — | 2.75 | 0.60 | 4.90 | — |
| — | 69.50 | 73.80 | 71.65 | +0.88 | 26.3% | 420 | — | — | 3.85 | 1.50 | 6.20 | — |
| — | 56.50 | 60.90 | 58.70 | — | — | 435 | — | — | 5.50 | 4.00 | 7.00 | — |
| — | 45.70 | 48.90 | 47.30 | — | — | 450 | — | — | 8.45 | 6.90 | 10.00 | — |
| — | 37.30 | 41.70 | 39.50 | — | — | 460 | — | — | 11.75 | 9.60 | 13.90 | — |
| — | 34.20 | 38.40 | 36.30 | — | — | 465 | — | — | 13.35 | 11.20 | 15.50 | — |
| — | 30.60 | 35.30 | 32.95 | — | — | 470 | — | — | 15.05 | 12.80 | 17.30 | — |
| — | 27.60 | 32.20 | 29.90 | +0.61 | 23.4% | 475 | — | — | 17.20 | 15.10 | 19.30 | — |
| — | 25.00 | 29.30 | 27.15 | +0.58 | 23.3% | 480 | 23.3% | -0.43 | 19.35 | 17.20 | 21.50 | — |
| — | 22.00 | 26.60 | 24.30 | — | — | 485 | — | — | 21.65 | 19.50 | 23.80 | — |
| — | 19.80 | 24.10 | 21.95 | — | — | 490 | 23.0% | -0.50 | 23.95 | 21.70 | 26.20 | — |
| — | 17.50 | 21.80 | 19.65 | +0.48 | 22.9% | 495 | 22.9% | -0.53 | 26.85 | 24.80 | 28.90 | — |
| — | 15.00 | 19.60 | 17.30 | +0.45 | 22.9% | 500 | 22.9% | -0.57 | 29.70 | 27.70 | 31.70 | — |
| — | 13.50 | 17.60 | 15.55 | — | — | 505 | — | — | 32.65 | 30.50 | 34.80 | — |
| — | 11.70 | 15.80 | 13.75 | +0.38 | 22.8% | 510 | 22.8% | -0.64 | 36.05 | 34.10 | 38.00 | — |
| — | 8.50 | 12.80 | 10.65 | +0.32 | 22.8% | 520 | 22.8% | -0.70 | 43.10 | 41.00 | 45.20 | — |
| — | 5.20 | 9.40 | 7.30 | +0.24 | 22.9% | 535 | 22.9% | -0.79 | 55.00 | 53.00 | 57.00 | — |
| — | 2.50 | 7.00 | 4.75 | +0.18 | 23.1% | 550 | 23.1% | -0.86 | 67.90 | 65.80 | 70.00 | — |
| — | 1.40 | 5.50 | 3.45 | +0.13 | 23.5% | 565 | 23.5% | -0.92 | 81.65 | 79.60 | 83.70 | — |
| — | 0.20 | 4.80 | 2.50 | +0.10 | 24.0% | 580 | 24.0% | -0.97 | 96.15 | 94.10 | 98.20 | — |
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.