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 | |
| — | 50.60 | 53.30 | 51.95 | +0.90 | 29.3% | 445 | 29.3% | -0.10 | 1.88 | 1.69 | 2.06 | — |
| — | 46.10 | 48.95 | 47.52 | +0.88 | 28.8% | 450 | 28.8% | -0.12 | 2.38 | 2.12 | 2.63 | — |
| — | 41.65 | 44.60 | 43.12 | +0.86 | 28.3% | 455 | 28.3% | -0.14 | 2.88 | 2.60 | 3.15 | — |
| — | 37.35 | 40.30 | 38.83 | +0.83 | 27.9% | 460 | 27.9% | -0.17 | 3.75 | 3.50 | 4.00 | — |
| — | 33.20 | 36.40 | 34.80 | +0.80 | 27.5% | 465 | 27.5% | -0.20 | 4.58 | 4.40 | 4.75 | — |
| — | 29.80 | 32.05 | 30.93 | +0.76 | 27.1% | 470 | 27.1% | -0.24 | 5.65 | 5.35 | 5.95 | — |
| — | 26.30 | 28.10 | 27.20 | +0.72 | 26.8% | 475 | 26.8% | -0.28 | 6.85 | 6.45 | 7.25 | — |
| — | 23.05 | 24.70 | 23.88 | +0.67 | 26.5% | 480 | 26.5% | -0.33 | 8.45 | 8.00 | 8.90 | — |
| — | 20.00 | 21.30 | 20.65 | +0.63 | 26.2% | 485 | 26.2% | -0.38 | 10.20 | 9.75 | 10.65 | — |
| — | 17.00 | 18.30 | 17.65 | +0.58 | 26.0% | 490 | 26.0% | -0.43 | 12.10 | 11.50 | 12.70 | — |
| — | 14.15 | 15.55 | 14.85 | +0.52 | 25.8% | 495 | 25.8% | -0.49 | 14.45 | 13.80 | 15.10 | — |
| — | 11.70 | 12.95 | 12.32 | +0.47 | 25.6% | 500 | 25.6% | -0.54 | 17.15 | 16.35 | 17.95 | — |
| — | 10.10 | 10.90 | 10.50 | +0.42 | 25.5% | 505 | 25.5% | -0.59 | 20.18 | 19.10 | 21.25 | — |
| — | 7.75 | 9.25 | 8.50 | +0.36 | 25.4% | 510 | 25.4% | -0.65 | 22.82 | 21.85 | 23.80 | — |
| — | 6.40 | 7.90 | 7.15 | +0.31 | 25.3% | 515 | 25.3% | -0.70 | 26.95 | 25.95 | 27.95 | — |
| — | 4.85 | 6.00 | 5.42 | +0.27 | 25.2% | 520 | 25.2% | -0.74 | 30.30 | 29.00 | 31.60 | — |
| — | 4.15 | 4.95 | 4.55 | +0.23 | 25.2% | 525 | 25.2% | -0.79 | 34.00 | 32.95 | 35.05 | — |
| — | 3.50 | 3.85 | 3.67 | +0.19 | 25.2% | 530 | 25.2% | -0.83 | 38.48 | 37.00 | 39.95 | — |
| — | 2.59 | 3.10 | 2.85 | +0.16 | 25.2% | 535 | 25.2% | -0.86 | 43.23 | 41.85 | 44.60 | — |
| — | 2.13 | 2.60 | 2.37 | +0.13 | 25.2% | 540 | 25.2% | -0.89 | 47.35 | 45.95 | 48.75 | — |
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.