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 | |
| 109 | 51.70 | 53.45 | 52.58 | +0.95 | 27.3% | 450 | 27.3% | -0.05 | 1.23 | 1.10 | 1.35 | 584 |
| 20 | 46.35 | 48.80 | 47.58 | +0.94 | 26.7% | 455 | 26.7% | -0.06 | 1.47 | 1.30 | 1.63 | 148 |
| 184 | 42.75 | 44.20 | 43.48 | +0.92 | 26.2% | 460 | 26.2% | -0.08 | 1.91 | 1.71 | 2.11 | 330 |
| 27 | 38.30 | 39.75 | 39.02 | +0.91 | 25.6% | 465 | 25.6% | -0.09 | 2.41 | 2.22 | 2.60 | 241 |
| 89 | 34.05 | 35.45 | 34.75 | +0.88 | 25.2% | 470 | 25.2% | -0.12 | 3.13 | 2.97 | 3.30 | 332 |
| 49 | 29.95 | 31.30 | 30.62 | +0.86 | 24.8% | 475 | 24.8% | -0.14 | 3.90 | 3.55 | 4.25 | 325 |
| 132 | 26.05 | 27.35 | 26.70 | +0.83 | 24.5% | 480 | 24.5% | -0.18 | 5.20 | 4.85 | 5.55 | 303 |
| 749 | 22.45 | 23.70 | 23.07 | +0.79 | 24.2% | 485 | 24.2% | -0.21 | 6.50 | 6.20 | 6.80 | 184 |
| 154 | 18.70 | 20.25 | 19.48 | +0.75 | 23.9% | 490 | 23.9% | -0.26 | 8.12 | 7.70 | 8.55 | 469 |
| 183 | 16.05 | 17.00 | 16.52 | +0.70 | 23.8% | 495 | 23.8% | -0.30 | 10.12 | 9.55 | 10.70 | 142 |
| 238 | 13.50 | 14.15 | 13.82 | +0.65 | 23.6% | 500 | 23.6% | -0.36 | 12.62 | 12.40 | 12.85 | 181 |
| 15,442 | 11.05 | 11.80 | 11.43 | +0.59 | 23.6% | 505 | 23.6% | -0.41 | 15.10 | 14.40 | 15.80 | 98 |
| 338 | 9.10 | 9.60 | 9.35 | +0.53 | 23.5% | 510 | 23.5% | -0.47 | 17.85 | 17.25 | 18.45 | 313 |
| 242 | 7.30 | 7.75 | 7.53 | +0.48 | 23.5% | 515 | 23.5% | -0.53 | 21.05 | 20.35 | 21.75 | 38 |
| 832 | 5.75 | 6.55 | 6.15 | +0.42 | 23.6% | 520 | 23.6% | -0.59 | 24.65 | 23.80 | 25.50 | 22 |
| 339 | 4.60 | 5.30 | 4.95 | +0.36 | 23.6% | 525 | 23.6% | -0.65 | 28.40 | 27.50 | 29.30 | 8 |
| 904 | 3.45 | 3.90 | 3.67 | +0.31 | 23.7% | 530 | 23.7% | -0.70 | 32.50 | 31.50 | 33.50 | 5 |
| 1,164 | 2.61 | 3.30 | 2.96 | +0.26 | 23.8% | 535 | 23.8% | -0.75 | 36.60 | 35.70 | 37.50 | 16 |
| 399 | 2.07 | 2.41 | 2.24 | +0.22 | 23.9% | 540 | 23.9% | -0.79 | 40.98 | 40.10 | 41.85 | 1 |
| 288 | 1.62 | 1.93 | 1.77 | +0.18 | 24.0% | 545 | 24.0% | -0.83 | 45.62 | 44.65 | 46.60 | 1 |
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.