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 | |
| — | 49.10 | 51.30 | 50.20 | +0.87 | 53.8% | 447.5 | 53.8% | -0.13 | 3.38 | 3.15 | 3.60 | — |
| — | 46.95 | 49.15 | 48.05 | +0.85 | 53.5% | 450 | 53.5% | -0.15 | 3.62 | 3.50 | 3.75 | — |
| — | 44.85 | 47.00 | 45.92 | +0.84 | 53.3% | 452.5 | 53.3% | -0.16 | 4.00 | 3.85 | 4.15 | — |
| — | 42.80 | 44.95 | 43.88 | +0.83 | 53.0% | 455 | 53.0% | -0.17 | 4.40 | 4.30 | 4.50 | — |
| — | 40.80 | 42.85 | 41.83 | +0.81 | 52.8% | 457.5 | 52.8% | -0.19 | 4.90 | 4.75 | 5.05 | — |
| — | 38.85 | 40.85 | 39.85 | +0.80 | 52.6% | 460 | 52.6% | -0.20 | 5.42 | 5.30 | 5.55 | — |
| — | 36.95 | 38.90 | 37.92 | +0.78 | 52.5% | 462.5 | 52.5% | -0.22 | 5.95 | 5.75 | 6.15 | — |
| — | 35.05 | 37.00 | 36.02 | +0.76 | 52.3% | 465 | 52.3% | -0.24 | 6.50 | 6.40 | 6.60 | — |
| — | 32.60 | 35.10 | 33.85 | +0.75 | 52.2% | 467.5 | 52.2% | -0.25 | 7.22 | 7.05 | 7.40 | — |
| — | 31.45 | 33.10 | 32.27 | +0.73 | 52.1% | 470 | 52.1% | -0.27 | 7.90 | 7.70 | 8.10 | — |
| — | 28.30 | 32.75 | 30.52 | +0.71 | 52.0% | 472.5 | 52.0% | -0.29 | 8.88 | 8.45 | 9.30 | — |
| — | 28.10 | 29.10 | 28.60 | +0.69 | 51.9% | 475 | 51.9% | -0.31 | 9.45 | 9.20 | 9.70 | — |
| — | 26.30 | 28.10 | 27.20 | +0.67 | 51.8% | 477.5 | 51.8% | -0.33 | 10.35 | 10.15 | 10.55 | — |
| — | 24.70 | 26.50 | 25.60 | +0.65 | 51.7% | 480 | 51.7% | -0.35 | 11.43 | 11.00 | 11.85 | — |
| — | 23.25 | 24.70 | 23.98 | +0.63 | 51.7% | 482.5 | 51.7% | -0.37 | 12.47 | 12.05 | 12.90 | — |
| — | 22.10 | 23.20 | 22.65 | +0.61 | 51.6% | 485 | 51.6% | -0.40 | 13.25 | 12.95 | 13.55 | — |
| — | 20.60 | 22.85 | 21.73 | +0.58 | 51.6% | 487.5 | 51.6% | -0.42 | 14.40 | 14.10 | 14.70 | — |
| — | 19.45 | 20.45 | 19.95 | +0.56 | 51.5% | 490 | 51.5% | -0.44 | 16.07 | 15.15 | 17.00 | — |
| — | 18.25 | 19.10 | 18.68 | +0.54 | 51.5% | 492.5 | 51.5% | -0.46 | 16.93 | 16.45 | 17.40 | — |
| — | 17.00 | 17.50 | 17.25 | +0.52 | 51.5% | 495 | 51.5% | -0.49 | 17.95 | 17.55 | 18.35 | — |
| — | 15.85 | 16.60 | 16.23 | +0.49 | 51.5% | 497.5 | 51.5% | -0.51 | 19.52 | 18.95 | 20.10 | — |
| — | 13.45 | 15.20 | 14.32 | +0.47 | 51.5% | 500 | 51.5% | -0.53 | 21.45 | 20.40 | 22.50 | — |
| — | 13.70 | 14.35 | 14.03 | +0.45 | 51.5% | 502.5 | 51.5% | -0.55 | 22.27 | 21.65 | 22.90 | — |
| — | 11.20 | 13.25 | 12.22 | +0.43 | 51.5% | 505 | 51.5% | -0.58 | 23.82 | 23.25 | 24.40 | — |
| — | 11.70 | 12.40 | 12.05 | +0.41 | 51.5% | 507.5 | 51.5% | -0.60 | 25.60 | 24.65 | 26.55 | — |
| — | 10.90 | 11.45 | 11.18 | +0.38 | 51.5% | 510 | 51.5% | -0.62 | 26.95 | 26.20 | 27.70 | — |
| — | 10.00 | 10.50 | 10.25 | +0.36 | 51.5% | 512.5 | 51.5% | -0.64 | 28.48 | 27.85 | 29.10 | — |
| — | 9.25 | 9.75 | 9.50 | +0.34 | 51.6% | 515 | 51.6% | -0.66 | 30.25 | 29.35 | 31.15 | — |
| — | 8.45 | 9.00 | 8.72 | +0.32 | 51.6% | 517.5 | 51.6% | -0.68 | 32.08 | 31.20 | 32.95 | — |
| — | 7.80 | 8.20 | 8.00 | +0.30 | 51.6% | 520 | 51.6% | -0.70 | 33.90 | 32.95 | 34.85 | — |
| — | 7.20 | 8.00 | 7.60 | +0.29 | 51.7% | 522.5 | 51.7% | -0.72 | 35.62 | 34.50 | 36.75 | — |
| — | 6.60 | 7.10 | 6.85 | +0.27 | 51.7% | 525 | 51.7% | -0.74 | 37.45 | 36.20 | 38.70 | — |
| — | 6.05 | 6.55 | 6.30 | +0.25 | 51.8% | 527.5 | 51.8% | -0.75 | 39.27 | 37.90 | 40.65 | — |
| — | 5.50 | 5.95 | 5.72 | +0.23 | 51.9% | 530 | 51.9% | -0.77 | 41.25 | 39.80 | 42.70 | — |
| — | 5.05 | 5.85 | 5.45 | +0.21 | 51.9% | 532.5 | 51.9% | -0.78 | 43.30 | 41.80 | 44.80 | — |
| — | 4.65 | 5.00 | 4.83 | +0.21 | 52.0% | 535 | 52.0% | -0.80 | 45.52 | 44.20 | 46.85 | — |
| — | 4.20 | 4.55 | 4.38 | +0.19 | 52.1% | 537.5 | 52.1% | -0.81 | 47.48 | 46.00 | 48.95 | — |
| — | 3.85 | 4.20 | 4.03 | +0.17 | 52.2% | 540 | 52.2% | -0.83 | 49.92 | 48.75 | 51.10 | — |
| — | 3.50 | 3.80 | 3.65 | +0.16 | 52.3% | 542.5 | 52.3% | -0.84 | 51.75 | 50.20 | 53.30 | — |
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.