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 | |
| — | 93.20 | 97.00 | 95.10 | +0.98 | 34.0% | 395 | 34.0% | -0.02 | 1.25 | 0.30 | 2.20 | — |
| — | 89.70 | 92.00 | 90.85 | +0.97 | 33.2% | 400 | 33.2% | -0.03 | — | — | 3.90 | — |
| — | 83.40 | 87.20 | 85.30 | +0.97 | 32.4% | 405 | 32.4% | -0.03 | — | — | 4.00 | — |
| — | 78.60 | 82.30 | 80.45 | +0.96 | 31.7% | 410 | 31.7% | -0.04 | 2.40 | 0.50 | 4.30 | — |
| — | 73.80 | 77.60 | 75.70 | +0.95 | 31.0% | 415 | 31.0% | -0.05 | 2.23 | 0.45 | 4.00 | — |
| — | 69.00 | 72.70 | 70.85 | +0.94 | 30.3% | 420 | 30.3% | -0.06 | 1.82 | 0.05 | 3.60 | — |
| — | 64.20 | 68.10 | 66.15 | +0.93 | 29.7% | 425 | 29.7% | -0.07 | 1.70 | 0.20 | 3.20 | — |
| — | 59.50 | 63.40 | 61.45 | +0.92 | 29.1% | 430 | 29.1% | -0.08 | 2.12 | 0.65 | 3.60 | — |
| — | 54.90 | 58.80 | 56.85 | +0.91 | 28.5% | 435 | 28.5% | -0.09 | 2.62 | 0.95 | 4.30 | — |
| — | 50.20 | 54.20 | 52.20 | +0.88 | 27.9% | 440 | 27.9% | -0.12 | 3.35 | 1.80 | 4.90 | — |
| — | 45.80 | 49.90 | 47.85 | +0.86 | 27.4% | 445 | 27.4% | -0.14 | 3.50 | 1.60 | 5.40 | — |
| — | 41.40 | 45.40 | 43.40 | +0.84 | 26.9% | 450 | 26.9% | -0.16 | 3.85 | 3.40 | 4.30 | — |
| — | 37.40 | 41.20 | 39.30 | +0.81 | 26.5% | 455 | 26.5% | -0.19 | 4.90 | 3.80 | 6.00 | — |
| — | 33.70 | 37.20 | 35.45 | +0.78 | 26.1% | 460 | 26.1% | -0.22 | 5.75 | 4.90 | 6.60 | — |
| — | 29.80 | 33.30 | 31.55 | +0.74 | 25.7% | 465 | 25.7% | -0.26 | 6.55 | 4.90 | 8.20 | — |
| — | 25.80 | 29.70 | 27.75 | +0.70 | 25.3% | 470 | 25.3% | -0.30 | 7.90 | 6.00 | 9.80 | — |
| — | 22.70 | 26.20 | 24.45 | +0.66 | 25.0% | 475 | 25.0% | -0.35 | 10.00 | 8.20 | 11.80 | — |
| — | 18.90 | 23.00 | 20.95 | +0.61 | 24.8% | 480 | 24.8% | -0.39 | 11.65 | 9.80 | 13.50 | — |
| — | 16.20 | 20.00 | 18.10 | +0.56 | 24.6% | 485 | 24.6% | -0.44 | 13.65 | 11.80 | 15.50 | — |
| — | 13.70 | 17.40 | 15.55 | +0.51 | 24.4% | 490 | 24.4% | -0.49 | 15.70 | 13.70 | 17.70 | — |
| — | 11.40 | 14.60 | 13.00 | +0.46 | 24.2% | 495 | 24.2% | -0.55 | 18.20 | 16.60 | 19.80 | — |
| — | 9.60 | 12.70 | 11.15 | +0.41 | 24.1% | 500 | 24.1% | -0.60 | 21.00 | 19.30 | 22.70 | — |
| — | 6.90 | 10.60 | 8.75 | +0.36 | 24.1% | 505 | 24.1% | -0.65 | 24.25 | 22.60 | 25.90 | — |
| — | 5.10 | 8.70 | 6.90 | +0.32 | 24.1% | 510 | 24.1% | -0.70 | 27.55 | 25.90 | 29.20 | — |
| — | 3.90 | 8.00 | 5.95 | +0.27 | 24.1% | 515 | 24.1% | -0.74 | 31.50 | 29.70 | 33.30 | — |
| — | 2.55 | 5.20 | 3.88 | +0.23 | 24.2% | 520 | 24.2% | -0.79 | 35.55 | 33.70 | 37.40 | — |
| — | 2.05 | 5.70 | 3.88 | +0.20 | 24.3% | 525 | 24.3% | -0.82 | 39.75 | 37.90 | 41.60 | — |
| — | 1.30 | 4.40 | 2.85 | +0.17 | 24.4% | 530 | 24.4% | -0.85 | 44.10 | 42.20 | 46.00 | — |
| — | 0.25 | 4.20 | 2.23 | +0.14 | 24.6% | 535 | 24.6% | -0.88 | 48.65 | 46.70 | 50.60 | — |
| — | 0.20 | 2.30 | 1.25 | +0.12 | 24.8% | 540 | 24.8% | -0.91 | 53.30 | 51.40 | 55.20 | — |
| — | 0.70 | 2.95 | 1.82 | +0.10 | 25.1% | 545 | 25.1% | -0.93 | 58.05 | 56.20 | 59.90 | — |
| — | 0.05 | 4.30 | 2.17 | +0.09 | 25.3% | 550 | 25.3% | -0.95 | 62.60 | 60.30 | 64.90 | — |
| — | 0.05 | 4.20 | 2.12 | +0.07 | 25.7% | 555 | 25.7% | -0.96 | 67.50 | 65.20 | 69.80 | — |
| — | 0.05 | 4.10 | 2.08 | +0.06 | 26.0% | 560 | 26.0% | -0.98 | 72.40 | 70.10 | 74.70 | — |
| — | — | 4.50 | — | +0.05 | 26.4% | 565 | 26.4% | -0.99 | 77.40 | 75.00 | 79.80 | — |
| — | — | 3.90 | — | +0.04 | 26.7% | 570 | 26.7% | -1.00 | 82.40 | 80.10 | 84.70 | — |
| — | — | 4.00 | — | +0.04 | 27.1% | 575 | 27.1% | -1.00 | 87.40 | 85.10 | 89.70 | — |
| — | — | 4.00 | — | +0.03 | 27.6% | 580 | 27.6% | -1.00 | 92.40 | 90.10 | 94.70 | — |
| — | — | 3.90 | — | +0.03 | 28.0% | 585 | 28.0% | -1.00 | 97.40 | 95.10 | 99.70 | — |
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.