Spot 493.34
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.95 | 50.00 | 47.48 | +0.94 | 62.5% | 447.5 | 62.5% | -0.06 | 0.89 | 0.85 | 0.92 | — |
| — | 43.20 | 46.15 | 44.67 | — | — | 450 | 61.9% | -0.07 | 1.03 | 0.99 | 1.07 | — |
| — | 41.20 | 43.80 | 42.50 | — | — | 452.5 | 61.3% | -0.08 | 1.20 | 1.15 | 1.25 | — |
| — | 38.05 | 41.45 | 39.75 | — | — | 455 | — | — | 1.40 | 1.34 | 1.45 | — |
| — | 35.80 | 39.20 | 37.50 | +0.89 | 60.3% | 457.5 | 60.3% | -0.11 | 1.64 | 1.57 | 1.70 | — |
| — | 35.05 | 36.95 | 36.00 | +0.88 | 59.8% | 460 | 59.8% | -0.12 | 1.90 | 1.84 | 1.96 | — |
| — | 32.90 | 34.60 | 33.75 | +0.86 | 59.3% | 462.5 | 59.3% | -0.14 | 2.23 | 2.15 | 2.30 | — |
| — | 30.65 | 32.50 | 31.57 | +0.85 | 58.9% | 465 | 58.9% | -0.15 | 2.58 | 2.50 | 2.66 | — |
| — | 28.05 | 30.45 | 29.25 | +0.82 | 58.4% | 467.5 | 58.4% | -0.18 | 3.02 | 2.90 | 3.15 | — |
| — | 26.60 | 28.40 | 27.50 | +0.80 | 58.1% | 470 | 58.1% | -0.20 | 3.48 | 3.35 | 3.60 | — |
| — | 24.85 | 26.05 | 25.45 | +0.78 | 57.8% | 472.5 | 57.8% | -0.22 | 4.03 | 3.90 | 4.15 | — |
| — | 23.00 | 24.10 | 23.55 | +0.76 | 57.5% | 475 | 57.5% | -0.25 | 4.60 | 4.45 | 4.75 | — |
| — | 20.95 | 22.25 | 21.60 | +0.73 | 57.2% | 477.5 | 57.2% | -0.27 | 5.30 | 5.15 | 5.45 | — |
| — | 19.40 | 20.40 | 19.90 | +0.69 | 57.2% | 480 | 57.2% | -0.31 | 6.03 | 5.85 | 6.20 | — |
| — | 17.70 | 18.70 | 18.20 | +0.66 | 57.2% | 482.5 | 57.2% | -0.34 | 6.88 | 6.70 | 7.05 | — |
| — | 16.15 | 17.40 | 16.77 | +0.63 | 57.0% | 485 | 57.0% | -0.37 | 7.83 | 7.65 | 8.00 | — |
| — | 14.70 | 15.45 | 15.07 | +0.60 | 57.0% | 487.5 | 57.0% | -0.40 | 8.78 | 8.55 | 9.00 | — |
| — | 13.40 | 13.95 | 13.68 | +0.56 | 57.0% | 490 | 57.0% | -0.44 | 9.88 | 9.65 | 10.10 | — |
| — | 12.20 | 12.80 | 12.50 | +0.53 | 57.1% | 492.5 | 57.1% | -0.47 | 11.03 | 10.75 | 11.30 | — |
| — | 10.95 | 11.40 | 11.18 | +0.50 | 57.3% | 495 | 57.3% | -0.51 | 12.40 | 12.15 | 12.65 | — |
| — | 9.80 | 10.20 | 10.00 | +0.46 | 57.3% | 497.5 | 57.3% | -0.54 | 13.68 | 13.15 | 14.20 | — |
| — | 8.75 | 9.05 | 8.90 | +0.43 | 57.2% | 500 | 57.2% | -0.57 | 15.18 | 14.85 | 15.50 | — |
| — | 7.75 | 8.30 | 8.03 | +0.40 | 57.0% | 502.5 | 57.0% | -0.61 | 16.70 | 16.30 | 17.10 | — |
| — | 6.90 | 7.35 | 7.12 | +0.36 | 57.0% | 505 | 57.0% | -0.64 | 19.02 | 17.90 | 20.15 | — |
| — | 6.05 | 6.55 | 6.30 | +0.33 | 56.9% | 507.5 | 56.9% | -0.67 | 19.85 | 19.35 | 20.35 | — |
| — | 5.35 | 5.60 | 5.47 | +0.30 | 56.8% | 510 | 56.8% | -0.70 | 21.65 | 20.90 | 22.40 | — |
| — | 4.65 | 5.05 | 4.85 | +0.27 | 56.9% | 512.5 | 56.9% | -0.73 | 23.35 | 22.70 | 24.00 | — |
| — | 4.10 | 4.45 | 4.28 | +0.26 | 56.9% | 515 | 56.9% | -0.74 | 25.43 | 24.75 | 26.10 | — |
| — | 3.60 | 3.95 | 3.77 | +0.23 | 57.0% | 517.5 | 57.0% | -0.77 | 27.25 | 26.40 | 28.10 | — |
| — | 3.10 | 3.30 | 3.20 | +0.20 | 57.0% | 520 | 57.0% | -0.80 | 29.73 | 28.55 | 30.90 | — |
| — | 2.72 | 2.91 | 2.81 | +0.18 | 57.2% | 522.5 | 57.2% | -0.82 | 31.23 | 30.15 | 32.30 | — |
| — | 2.35 | 2.52 | 2.44 | +0.16 | 57.4% | 525 | 57.4% | -0.84 | 33.38 | 32.30 | 34.45 | — |
| — | 2.02 | 2.17 | 2.10 | +0.15 | 57.6% | 527.5 | 57.6% | -0.86 | 35.55 | 34.30 | 36.80 | — |
| — | 1.74 | 1.85 | 1.79 | +0.13 | 57.7% | 530 | 57.7% | -0.87 | 37.77 | 36.65 | 38.90 | — |
| — | 1.48 | 1.61 | 1.54 | +0.11 | 57.9% | 532.5 | 57.9% | -0.89 | 40.12 | 38.95 | 41.30 | — |
| — | 1.27 | 1.39 | 1.33 | +0.10 | 58.1% | 535 | 58.1% | -0.90 | 42.33 | 41.10 | 43.55 | — |
| — | 1.09 | 1.19 | 1.14 | +0.09 | 58.3% | 537.5 | 58.3% | -0.92 | 44.88 | 43.85 | 45.90 | — |
| — | 0.93 | 1.01 | 0.97 | +0.07 | 58.4% | 540 | 58.4% | -0.93 | 47.35 | 46.45 | 48.25 | — |
| — | 0.79 | 0.87 | 0.83 | +0.06 | 58.5% | 542.5 | 58.5% | -0.94 | 49.33 | 48.00 | 50.65 | — |
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.