Spot 493.82
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.20 | 50.55 | 48.88 | +1.00 | 44.9% | 445 | 44.9% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 44.70 | 48.15 | 46.42 | +0.99 | 43.7% | 447.5 | 43.7% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 42.65 | 45.50 | 44.08 | +0.99 | 42.5% | 450 | 42.5% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 39.75 | 43.25 | 41.50 | +0.99 | 41.3% | 452.5 | 41.3% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 37.25 | 40.55 | 38.90 | +0.99 | 40.1% | 455 | 40.1% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 34.75 | 38.30 | 36.52 | +0.99 | 38.9% | 457.5 | 38.9% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 32.30 | 35.55 | 33.92 | +0.98 | 37.7% | 460 | 37.7% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 29.85 | 33.15 | 31.50 | +0.98 | 36.6% | 462.5 | 36.6% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 27.90 | 30.55 | 29.23 | +0.97 | 35.5% | 465 | 35.5% | -0.03 | 0.17 | 0.14 | 0.20 | — |
| — | 25.50 | 28.10 | 26.80 | +0.96 | 34.5% | 467.5 | 34.5% | -0.04 | 0.23 | 0.19 | 0.27 | — |
| — | 23.20 | 25.10 | 24.15 | +0.95 | 33.6% | 470 | 33.6% | -0.05 | 0.29 | 0.25 | 0.33 | — |
| — | 20.75 | 22.70 | 21.73 | +0.94 | 32.7% | 472.5 | 32.7% | -0.06 | 0.40 | 0.36 | 0.44 | — |
| — | 18.55 | 20.30 | 19.43 | +0.92 | 31.9% | 475 | 31.9% | -0.08 | 0.55 | 0.50 | 0.60 | — |
| — | 16.20 | 18.00 | 17.10 | +0.89 | 31.2% | 477.5 | 31.2% | -0.11 | 0.77 | 0.71 | 0.83 | — |
| — | 14.45 | 15.55 | 15.00 | +0.86 | 30.6% | 480 | 30.6% | -0.14 | 1.05 | 0.99 | 1.11 | — |
| — | 12.30 | 14.00 | 13.15 | +0.81 | 30.1% | 482.5 | — | — | 1.44 | 1.36 | 1.51 | — |
| — | 10.40 | 11.65 | 11.03 | — | — | 485 | — | — | 1.96 | 1.80 | 2.11 | — |
| — | 8.70 | 9.55 | 9.12 | — | — | 487.5 | 29.5% | -0.30 | 2.62 | 2.41 | 2.84 | — |
| — | 7.10 | 7.80 | 7.45 | — | — | 490 | — | — | 3.48 | 3.30 | 3.65 | — |
| — | 6.00 | 6.30 | 6.15 | — | — | 492.5 | — | — | 4.55 | 4.30 | 4.80 | — |
| — | 4.75 | 5.05 | 4.90 | — | — | 495 | — | — | 5.85 | 5.55 | 6.15 | — |
| — | 3.65 | 3.90 | 3.77 | — | — | 497.5 | — | — | 7.25 | 6.95 | 7.55 | — |
| — | 2.85 | 2.92 | 2.88 | — | — | 500 | — | — | 8.85 | 8.50 | 9.20 | — |
| — | 2.10 | 2.29 | 2.19 | — | — | 502.5 | — | — | 10.70 | 10.25 | 11.15 | — |
| — | 1.60 | 1.79 | 1.70 | +0.21 | 29.9% | 505 | 29.9% | -0.79 | 12.70 | 12.20 | 13.20 | — |
| — | 1.14 | 1.24 | 1.19 | +0.17 | 30.2% | 507.5 | 30.2% | -0.84 | 14.57 | 13.85 | 15.30 | — |
| — | 0.83 | 0.90 | 0.86 | +0.13 | 30.6% | 510 | 30.6% | -0.87 | 16.82 | 15.95 | 17.70 | — |
| — | 0.57 | 0.66 | 0.61 | +0.10 | 31.0% | 512.5 | 31.0% | -0.91 | 19.27 | 18.25 | 20.30 | — |
| — | 0.40 | 0.48 | 0.44 | +0.07 | 31.4% | 515 | 31.4% | -0.93 | 21.88 | 21.05 | 22.70 | — |
| — | 0.24 | 0.36 | 0.30 | +0.05 | 31.8% | 517.5 | 31.8% | -0.95 | 24.07 | 22.40 | 25.75 | — |
| — | 0.21 | 0.26 | 0.23 | +0.04 | 32.3% | 520 | 32.3% | -0.96 | 26.15 | 25.40 | 26.90 | — |
| — | 0.13 | 0.17 | 0.15 | +0.03 | 32.8% | 522.5 | 32.8% | -0.97 | 28.98 | 27.35 | 30.60 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 33.4% | 525 | 33.4% | -0.98 | 31.30 | 30.10 | 32.50 | — |
| — | 0.06 | 0.14 | 0.10 | +0.02 | 33.9% | 527.5 | 33.9% | -0.99 | 33.88 | 32.20 | 35.55 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 34.5% | 530 | 34.5% | -0.99 | 36.30 | 34.55 | 38.05 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 35.1% | 532.5 | 35.1% | -1.00 | 38.92 | 37.30 | 40.55 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 35.7% | 535 | 35.7% | -1.00 | 41.42 | 39.80 | 43.05 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 537.5 | — | — | 43.88 | 42.20 | 45.55 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 540 | — | — | 46.42 | 44.80 | 48.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 37.4% | 542.5 | — | — | 48.92 | 47.30 | 50.55 | — |
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.