Spot 499.55
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 16,231 | 50.00 | 52.20 | 51.10 | +0.98 | 29.2% | 450 | 29.2% | -0.02 | 0.32 | 0.30 | 0.34 | 7,317 |
| 2,371 | 45.15 | 47.65 | 46.40 | +0.97 | 28.0% | 455 | 28.0% | -0.03 | 0.41 | 0.35 | 0.46 | 6,840 |
| 7,783 | 40.15 | 41.80 | 40.98 | +0.96 | 26.9% | 460 | 26.9% | -0.04 | 0.58 | 0.55 | 0.61 | 10,013 |
| 15 | 38.00 | 39.40 | 38.70 | +0.96 | 26.3% | 462.5 | 26.3% | -0.04 | 0.67 | 0.63 | 0.70 | 431 |
| 1,497 | 35.65 | 37.00 | 36.33 | +0.95 | 25.8% | 465 | 25.8% | -0.05 | 0.79 | 0.76 | 0.82 | 1,991 |
| 2 | 33.30 | 34.65 | 33.98 | +0.95 | 25.4% | 467.5 | 25.4% | -0.05 | 0.91 | 0.82 | 0.99 | 357 |
| 17,662 | 31.00 | 32.35 | 31.68 | +0.94 | 25.0% | 470 | 25.0% | -0.06 | 1.08 | 1.01 | 1.16 | 6,655 |
| 32 | 28.75 | 30.05 | 29.40 | +0.93 | 24.6% | 472.5 | 24.6% | -0.07 | 1.29 | 1.20 | 1.39 | 575 |
| 1,745 | 26.50 | 27.80 | 27.15 | +0.92 | 24.2% | 475 | 24.2% | -0.08 | 1.58 | 1.50 | 1.66 | 3,230 |
| 21 | 24.35 | 25.60 | 24.98 | +0.91 | 23.9% | 477.5 | 23.9% | -0.09 | 1.85 | 1.72 | 1.99 | 245 |
| 15,271 | 22.20 | 23.45 | 22.82 | +0.89 | 23.6% | 480 | 23.6% | -0.11 | 2.29 | 2.11 | 2.46 | 11,831 |
| 57 | 20.25 | 21.35 | 20.80 | +0.88 | 23.3% | 482.5 | 23.3% | -0.12 | 2.72 | 2.55 | 2.89 | 234 |
| 2,139 | 18.30 | 19.35 | 18.82 | +0.86 | 23.1% | 485 | 23.1% | -0.14 | 3.30 | 3.10 | 3.50 | 2,188 |
| 502 | 16.45 | 17.45 | 16.95 | +0.84 | 23.0% | 487.5 | 23.0% | -0.16 | 3.83 | 3.60 | 4.05 | 551 |
| 7,107 | 14.60 | 15.30 | 14.95 | +0.81 | 22.8% | 490 | 22.8% | -0.19 | 4.55 | 4.30 | 4.80 | 3,714 |
| 236 | 12.80 | 13.80 | 13.30 | +0.78 | 22.7% | 492.5 | 22.7% | -0.22 | 5.42 | 5.10 | 5.75 | 1,309 |
| 4,354 | 11.35 | 12.15 | 11.75 | +0.75 | 22.6% | 495 | 22.6% | -0.25 | 6.38 | 6.05 | 6.70 | 2,492 |
| 411 | 10.00 | 10.75 | 10.38 | +0.72 | 22.6% | 497.5 | 22.6% | -0.28 | 7.53 | 7.30 | 7.75 | 232 |
| 16,991 | 8.70 | 9.20 | 8.95 | +0.68 | 22.5% | 500 | 22.5% | -0.32 | 8.72 | 8.55 | 8.90 | 3,651 |
| 741 | 7.45 | 8.20 | 7.83 | +0.65 | 22.5% | 502.5 | 22.5% | -0.36 | 9.93 | 9.55 | 10.30 | 482 |
| 4,408 | 6.60 | 7.10 | 6.85 | +0.61 | 22.5% | 505 | 22.5% | -0.40 | 11.43 | 11.10 | 11.75 | 974 |
| 358 | 5.65 | 5.95 | 5.80 | +0.57 | 22.5% | 507.5 | 22.5% | -0.44 | 12.93 | 12.55 | 13.30 | 149 |
| 16,088 | 4.85 | 5.05 | 4.95 | +0.52 | 22.5% | 510 | 22.5% | -0.48 | 14.65 | 14.35 | 14.95 | 2,665 |
| 2,598 | 3.45 | 3.80 | 3.62 | +0.44 | 22.6% | 515 | 22.6% | -0.56 | 18.02 | 17.40 | 18.65 | 624 |
| 12,591 | 2.36 | 2.53 | 2.44 | +0.36 | 22.8% | 520 | 22.8% | -0.65 | 21.93 | 21.25 | 22.60 | 3,818 |
| 29,524 | 1.69 | 1.77 | 1.73 | +0.29 | 23.0% | 525 | 23.0% | -0.72 | 26.20 | 25.45 | 26.95 | 164 |
| 16,306 | 1.10 | 1.19 | 1.15 | +0.23 | 23.3% | 530 | 23.3% | -0.78 | 31.00 | 30.00 | 32.00 | 238 |
| 4,023 | 0.71 | 0.79 | 0.75 | +0.17 | 23.7% | 535 | 23.7% | -0.84 | 35.38 | 34.60 | 36.15 | 18 |
| 9,272 | 0.48 | 0.55 | 0.52 | +0.13 | 24.1% | 540 | 24.1% | -0.88 | 40.50 | 39.40 | 41.60 | 42 |
| 4,018 | 0.31 | 0.44 | 0.38 | +0.10 | 24.6% | 545 | 24.6% | -0.91 | 45.12 | 43.85 | 46.40 | 20 |
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.