Spot 495.83
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.55 | 50.65 | 49.10 | +0.97 | 34.3% | 447.5 | 34.3% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 44.75 | 47.65 | 46.20 | +0.97 | 33.3% | 450 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 42.15 | 45.70 | 43.92 | +0.96 | 32.3% | 452.5 | 32.3% | -0.04 | 0.15 | 0.02 | 0.29 | — |
| — | 40.35 | 43.25 | 41.80 | +0.96 | 31.3% | 455 | 31.3% | -0.04 | 0.17 | 0.15 | 0.19 | — |
| — | 37.85 | 40.75 | 39.30 | +0.95 | 30.3% | 457.5 | 30.3% | -0.05 | 0.17 | 0.13 | 0.22 | — |
| — | 35.40 | 37.80 | 36.60 | +0.94 | 29.4% | 460 | 29.4% | -0.06 | 0.24 | 0.21 | 0.27 | — |
| — | 33.15 | 35.85 | 34.50 | +0.93 | 28.5% | 462.5 | 28.5% | -0.07 | 0.26 | 0.22 | 0.29 | — |
| — | 31.05 | 32.75 | 31.90 | +0.91 | 27.7% | 465 | 27.7% | -0.09 | 0.34 | 0.31 | 0.37 | — |
| — | 28.25 | 30.45 | 29.35 | +0.89 | 26.9% | 467.5 | 26.9% | -0.11 | 0.39 | 0.31 | 0.46 | — |
| — | 25.40 | 27.55 | 26.48 | +0.87 | 26.3% | 470 | 26.3% | -0.13 | 0.54 | 0.51 | 0.57 | — |
| — | 22.95 | 25.70 | 24.32 | +0.85 | 25.7% | 472.5 | 25.7% | -0.15 | 0.69 | 0.59 | 0.78 | — |
| — | 21.10 | 22.65 | 21.88 | +0.82 | 25.2% | 475 | 25.2% | -0.18 | 0.89 | 0.80 | 0.97 | — |
| — | 18.45 | 20.95 | 19.70 | +0.79 | 24.7% | 477.5 | 24.7% | -0.21 | 1.21 | 1.05 | 1.36 | — |
| — | 16.40 | 18.35 | 17.38 | +0.75 | 24.3% | 480 | 24.3% | -0.25 | 1.47 | 1.35 | 1.59 | — |
| — | 14.90 | 16.55 | 15.72 | +0.71 | 23.9% | 482.5 | 23.9% | -0.29 | 1.89 | 1.72 | 2.05 | — |
| — | 12.35 | 14.15 | 13.25 | +0.67 | 23.6% | 485 | 23.6% | -0.33 | 2.37 | 2.20 | 2.54 | — |
| — | 10.75 | 12.50 | 11.62 | +0.62 | 23.2% | 487.5 | 23.2% | -0.38 | 2.92 | 2.80 | 3.05 | — |
| — | 9.05 | 10.30 | 9.68 | +0.57 | 22.9% | 490 | 22.9% | -0.43 | 3.70 | 3.55 | 3.85 | — |
| — | 7.95 | 8.50 | 8.22 | +0.52 | 22.6% | 492.5 | 22.6% | -0.48 | 4.53 | 4.30 | 4.75 | — |
| — | 6.60 | 7.20 | 6.90 | +0.47 | 22.4% | 495 | 22.4% | -0.54 | 5.62 | 5.40 | 5.85 | — |
| — | 5.30 | 5.75 | 5.53 | +0.41 | 22.3% | 497.5 | 22.3% | -0.59 | 7.10 | 6.50 | 7.70 | — |
| — | 4.25 | 4.60 | 4.42 | +0.36 | 22.2% | 500 | 22.2% | -0.64 | 8.22 | 7.90 | 8.55 | — |
| — | 3.35 | 3.55 | 3.45 | +0.32 | 22.2% | 502.5 | 22.2% | -0.69 | 9.88 | 9.50 | 10.25 | — |
| — | 2.55 | 2.84 | 2.69 | +0.27 | 22.2% | 505 | 22.2% | -0.73 | 11.45 | 10.85 | 12.05 | — |
| — | 1.82 | 2.27 | 2.04 | +0.23 | 22.3% | 507.5 | 22.3% | -0.77 | 13.43 | 12.55 | 14.30 | — |
| — | 1.52 | 1.72 | 1.62 | +0.20 | 22.4% | 510 | 22.4% | -0.81 | 15.28 | 14.20 | 16.35 | — |
| — | 1.01 | 1.35 | 1.18 | +0.16 | 22.6% | 512.5 | 22.6% | -0.84 | 17.55 | 16.30 | 18.80 | — |
| — | 0.90 | 0.97 | 0.94 | +0.14 | 22.8% | 515 | 22.8% | -0.87 | 19.57 | 18.40 | 20.75 | — |
| — | 0.49 | 0.79 | 0.64 | +0.11 | 23.0% | 517.5 | 23.0% | -0.90 | 21.70 | 20.60 | 22.80 | — |
| — | 0.50 | 0.55 | 0.53 | +0.09 | 23.3% | 520 | 23.3% | -0.92 | 24.52 | 23.00 | 26.05 | — |
| — | 0.33 | 0.48 | 0.41 | +0.07 | 23.6% | 522.5 | 23.6% | -0.94 | 26.57 | 25.35 | 27.80 | — |
| — | 0.28 | 0.32 | 0.30 | +0.06 | 23.9% | 525 | 23.9% | -0.95 | 28.80 | 27.45 | 30.15 | — |
| — | 0.19 | 0.34 | 0.27 | +0.05 | 24.3% | 527.5 | 24.3% | -0.96 | 31.40 | 29.90 | 32.90 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 24.7% | 530 | 24.7% | -0.97 | 33.95 | 32.35 | 35.55 | — |
| — | 0.10 | 0.18 | 0.14 | +0.03 | 25.1% | 532.5 | 25.1% | -0.98 | 36.17 | 34.80 | 37.55 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 25.6% | 535 | 25.6% | -0.99 | 38.85 | 37.55 | 40.15 | — |
| — | 0.05 | 0.11 | 0.08 | +0.02 | 26.2% | 537.5 | 26.2% | -0.99 | 41.42 | 39.80 | 43.05 | — |
| — | 0.06 | 0.10 | 0.08 | +0.02 | 26.8% | 540 | 26.8% | -1.00 | 43.83 | 42.30 | 45.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 27.4% | 542.5 | 27.4% | -1.00 | 46.52 | 44.80 | 48.25 | — |
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.