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 | |
| — | 48.15 | 50.85 | 49.50 | +0.97 | 34.1% | 445 | 34.1% | -0.03 | 0.29 | 0.27 | 0.32 | — |
| — | 43.50 | 45.65 | 44.58 | — | — | 450 | — | — | 0.41 | 0.39 | 0.44 | — |
| — | 38.80 | 40.95 | 39.88 | — | — | 455 | — | — | 0.56 | 0.51 | 0.61 | — |
| — | 34.30 | 35.95 | 35.12 | — | — | 460 | — | — | 0.79 | 0.73 | 0.84 | — |
| — | 31.80 | 33.60 | 32.70 | +0.92 | 29.9% | 462.5 | 29.9% | -0.08 | 0.91 | 0.80 | 1.01 | — |
| — | 29.85 | 31.30 | 30.57 | +0.90 | 29.4% | 465 | 29.4% | -0.10 | 1.11 | 1.06 | 1.17 | — |
| — | 27.05 | 28.60 | 27.82 | +0.88 | 28.9% | 467.5 | 28.9% | -0.12 | 1.32 | 1.23 | 1.41 | — |
| — | 25.50 | 26.95 | 26.23 | +0.86 | 28.5% | 470 | 28.5% | -0.14 | 1.62 | 1.54 | 1.70 | — |
| — | 23.25 | 24.55 | 23.90 | +0.84 | 28.2% | 472.5 | 28.2% | -0.16 | 1.97 | 1.86 | 2.08 | — |
| — | 21.35 | 22.60 | 21.98 | +0.82 | 27.8% | 475 | 27.8% | -0.19 | 2.32 | 2.18 | 2.46 | — |
| — | 18.70 | 20.30 | 19.50 | +0.79 | 27.5% | 477.5 | 27.5% | -0.22 | 2.90 | 2.69 | 3.10 | — |
| — | 17.05 | 18.35 | 17.70 | +0.75 | 27.2% | 480 | 27.2% | -0.25 | 3.38 | 3.20 | 3.55 | — |
| — | 15.15 | 16.45 | 15.80 | +0.72 | 27.0% | 482.5 | 27.0% | -0.29 | 4.08 | 3.85 | 4.30 | — |
| — | 13.65 | 14.45 | 14.05 | — | — | 485 | 26.8% | -0.32 | 4.75 | 4.60 | 4.90 | — |
| — | 12.00 | 13.20 | 12.60 | — | — | 487.5 | — | — | 5.67 | 5.40 | 5.95 | — |
| — | 10.60 | 11.30 | 10.95 | — | — | 490 | 26.4% | -0.41 | 6.62 | 6.35 | 6.90 | — |
| — | 9.15 | 10.00 | 9.57 | +0.55 | 26.3% | 492.5 | 26.3% | -0.46 | 7.70 | 7.40 | 8.00 | — |
| — | 8.00 | 8.50 | 8.25 | — | — | 495 | — | — | 8.93 | 8.60 | 9.25 | — |
| — | 6.75 | 7.30 | 7.03 | +0.45 | 26.1% | 497.5 | — | — | 10.32 | 9.95 | 10.70 | — |
| — | 5.95 | 6.25 | 6.10 | — | — | 500 | — | — | 11.53 | 11.00 | 12.05 | — |
| — | 4.90 | 5.25 | 5.08 | — | — | 502.5 | — | — | 13.32 | 12.90 | 13.75 | — |
| — | 4.10 | 4.45 | 4.28 | — | — | 505 | — | — | 15.00 | 14.55 | 15.45 | — |
| — | 3.30 | 3.75 | 3.52 | — | — | 507.5 | — | — | 16.93 | 15.95 | 17.90 | — |
| 16,040 | 2.77 | 3.05 | 2.91 | — | — | 510 | — | — | 18.55 | 17.90 | 19.20 | — |
| — | 1.86 | 2.18 | 2.02 | — | — | 515 | — | — | 22.85 | 21.70 | 24.00 | — |
| — | 1.23 | 1.48 | 1.35 | +0.13 | 26.2% | 520 | 26.2% | -0.88 | 26.73 | 25.70 | 27.75 | — |
| — | 0.83 | 0.90 | 0.86 | +0.09 | 26.5% | 525 | 26.5% | -0.92 | 31.48 | 30.55 | 32.40 | — |
| — | 0.52 | 0.60 | 0.56 | +0.06 | 26.8% | 530 | 26.8% | -0.95 | 36.25 | 35.30 | 37.20 | — |
| — | 0.30 | 0.40 | 0.35 | +0.04 | 27.3% | 535 | 27.3% | -0.97 | 41.02 | 39.85 | 42.20 | — |
| — | 0.23 | 0.25 | 0.24 | +0.03 | 27.8% | 540 | 27.8% | -0.99 | 46.12 | 44.85 | 47.40 | — |
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.