Spot 487.36
· 240 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 03:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.70 | 94.50 | 92.60 | +1.00 | 37.9% | 395 | 37.9% | +0.00 | — | — | 4.90 | — |
| — | 85.70 | 89.50 | 87.60 | +1.00 | 36.9% | 400 | 36.9% | +0.00 | — | — | 4.90 | — |
| — | 80.70 | 84.40 | 82.55 | +1.00 | 36.0% | 405 | 36.0% | +0.00 | — | — | 3.60 | — |
| — | 75.70 | 79.40 | 77.55 | +1.00 | 35.1% | 410 | 35.1% | -0.00 | — | — | 0.40 | — |
| — | 70.70 | 74.80 | 72.75 | +1.00 | 34.3% | 415 | 34.3% | -0.00 | — | — | 3.10 | — |
| — | 65.70 | 69.80 | 67.75 | +1.00 | 33.7% | 420 | 33.7% | -0.00 | — | — | 3.40 | — |
| — | 60.70 | 64.80 | 62.75 | +1.00 | 33.5% | 425 | 33.5% | -0.00 | — | — | 3.50 | — |
| — | 55.70 | 59.80 | 57.75 | +1.00 | 33.8% | 430 | 33.8% | -0.00 | — | — | 0.40 | — |
| — | 50.80 | 54.60 | 52.70 | +1.00 | 34.5% | 435 | 34.5% | -0.00 | — | — | 3.60 | — |
| — | 45.80 | 49.90 | 47.85 | +1.00 | 35.4% | 440 | 35.4% | -0.00 | — | — | 1.35 | — |
| — | 40.80 | 44.90 | 42.85 | +0.99 | 36.0% | 445 | 36.0% | -0.01 | — | — | 1.15 | — |
| — | 35.90 | 39.70 | 37.80 | +0.99 | 35.8% | 450 | 35.8% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 30.90 | 35.00 | 32.95 | +0.97 | 34.6% | 455 | 34.6% | -0.03 | — | — | 0.70 | — |
| — | 26.00 | 30.20 | 28.10 | +0.96 | 32.7% | 460 | 32.7% | -0.04 | 0.42 | 0.20 | 0.65 | — |
| — | 21.10 | 25.20 | 23.15 | +0.93 | 30.6% | 465 | 30.6% | -0.07 | 0.62 | 0.25 | 1.00 | — |
| — | 16.40 | 20.20 | 18.30 | +0.90 | 28.6% | 470 | 28.6% | -0.10 | 1.12 | 0.60 | 1.65 | — |
| — | 11.70 | 15.70 | 13.70 | +0.83 | 26.9% | 475 | 26.9% | -0.17 | 1.95 | 0.50 | 3.40 | — |
| — | 8.00 | 11.50 | 9.75 | +0.73 | 25.7% | 480 | 25.7% | -0.28 | 2.55 | 0.70 | 4.40 | — |
| — | 4.90 | 7.90 | 6.40 | +0.59 | 24.9% | 485 | 24.9% | -0.41 | 3.80 | 2.10 | 5.50 | — |
| — | 1.85 | 5.40 | 3.62 | +0.43 | 24.3% | 490 | 24.3% | -0.57 | 5.80 | 4.10 | 7.50 | — |
| — | 1.30 | 3.40 | 2.35 | +0.28 | 24.1% | 495 | 24.1% | -0.72 | 8.85 | 7.00 | 10.70 | — |
| — | 0.30 | 1.50 | 0.90 | +0.16 | 24.0% | 500 | 24.0% | -0.84 | 13.15 | 11.10 | 15.20 | — |
| — | 0.10 | 1.10 | 0.60 | +0.08 | 23.9% | 505 | 23.9% | -0.93 | 17.45 | 16.00 | 18.90 | — |
| — | — | 2.45 | — | +0.04 | 23.8% | 510 | 23.8% | -0.97 | 22.45 | 20.30 | 24.60 | — |
| — | — | 2.00 | — | +0.01 | 23.8% | 515 | 23.8% | -1.00 | 27.65 | 25.70 | 29.60 | — |
| — | — | 0.45 | — | +0.00 | 23.8% | 520 | 23.8% | -1.00 | 32.65 | 30.70 | 34.60 | — |
| — | — | 1.50 | — | +0.00 | 23.9% | 525 | 23.9% | -1.00 | 37.65 | 35.70 | 39.60 | — |
| — | — | 3.50 | — | +0.00 | 24.0% | 530 | 24.0% | -1.00 | 42.65 | 40.70 | 44.60 | — |
| — | — | 2.95 | — | +0.00 | 24.2% | 535 | 24.2% | -1.00 | 47.65 | 45.70 | 49.60 | — |
| — | — | 4.20 | — | +0.00 | 24.4% | 540 | 24.4% | -1.00 | 52.65 | 50.70 | 54.60 | — |
| — | — | 4.90 | — | +0.00 | 24.7% | 545 | 24.7% | -1.00 | 57.60 | 55.60 | 59.60 | — |
| — | — | 0.50 | — | +0.00 | 25.0% | 550 | 25.0% | -1.00 | 62.60 | 60.60 | 64.60 | — |
| — | — | 0.05 | — | +0.00 | 25.3% | 555 | 25.3% | -1.00 | 67.65 | 65.70 | 69.60 | — |
| — | — | 2.60 | — | +0.00 | 25.7% | 560 | 25.7% | -1.00 | 72.65 | 70.70 | 74.60 | — |
| — | — | 3.50 | — | +0.00 | 26.1% | 565 | 26.1% | -1.00 | 77.65 | 75.70 | 79.60 | — |
| — | — | 4.90 | — | +0.00 | 26.5% | 570 | 26.5% | -1.00 | 82.55 | 80.50 | 84.60 | — |
| — | — | 3.20 | — | +0.00 | 27.0% | 575 | 27.0% | -1.00 | 87.65 | 85.70 | 89.60 | — |
| — | — | 0.50 | — | +0.00 | 27.4% | 580 | 27.4% | -1.00 | 92.65 | 90.70 | 94.60 | — |
| — | — | 4.90 | — | +0.00 | 27.9% | 585 | 27.9% | -1.00 | 97.60 | 95.60 | 99.60 | — |
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.