Spot 498.54
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 108.45 | 111.75 | 110.10 | +0.95 | 23.3% | 400 | 23.3% | -0.05 | 1.81 | 1.63 | 2.00 | — |
| — | 89.50 | 93.05 | 91.28 | +0.92 | 21.5% | 420 | 21.5% | -0.08 | 2.84 | 2.28 | 3.40 | — |
| — | 76.00 | 79.70 | 77.85 | — | — | 435 | — | — | 3.88 | 3.35 | 4.40 | — |
| — | 63.65 | 66.55 | 65.10 | — | — | 450 | — | — | 5.42 | 4.85 | 6.00 | — |
| — | 55.25 | 58.30 | 56.77 | — | — | 460 | — | — | 7.53 | 6.95 | 8.10 | — |
| — | 47.40 | 50.50 | 48.95 | — | — | 470 | — | — | 9.32 | 8.65 | 10.00 | — |
| — | 39.80 | 43.20 | 41.50 | — | — | 480 | — | — | 11.68 | 10.85 | 12.50 | — |
| — | 36.45 | 39.75 | 38.10 | — | — | 485 | — | — | 13.57 | 12.90 | 14.25 | — |
| — | 33.05 | 36.35 | 34.70 | — | — | 490 | — | — | 15.18 | 14.20 | 16.15 | — |
| — | 30.65 | 32.75 | 31.70 | — | — | 495 | — | — | 16.98 | 16.25 | 17.70 | — |
| — | 28.00 | 29.60 | 28.80 | — | — | 500 | — | — | 19.12 | 18.00 | 20.25 | — |
| — | 24.85 | 26.85 | 25.85 | — | — | 505 | — | — | 21.12 | 20.20 | 22.05 | — |
| — | 22.25 | 23.95 | 23.10 | — | — | 510 | 16.8% | -0.49 | 23.73 | 22.75 | 24.70 | — |
| — | 19.25 | 21.80 | 20.52 | +0.51 | 16.6% | 515 | — | — | 26.10 | 24.90 | 27.30 | — |
| — | 17.00 | 19.65 | 18.32 | — | — | 520 | — | — | 29.02 | 27.65 | 30.40 | — |
| — | 15.25 | 17.45 | 16.35 | — | — | 525 | — | — | 32.35 | 30.95 | 33.75 | — |
| — | 11.45 | 13.45 | 12.45 | — | — | 535 | — | — | 39.55 | 38.20 | 40.90 | — |
| — | 7.85 | 8.90 | 8.38 | +0.28 | 16.1% | 550 | 16.1% | -0.83 | 51.67 | 50.20 | 53.15 | 66 |
| 240 | 5.00 | 6.45 | 5.72 | +0.21 | 16.1% | 565 | 16.1% | -0.94 | 66.38 | 64.55 | 68.20 | 0 |
| 683 | 3.20 | 4.10 | 3.65 | +0.14 | 16.1% | 580 | 16.1% | -1.00 | 81.42 | 79.65 | 83.20 | 0 |
| 50 | 1.40 | 2.65 | 2.02 | +0.10 | 16.3% | 595 | 16.3% | -1.00 | 96.53 | 94.55 | 98.50 | 0 |
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.