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 | |
| — | 48.45 | 51.30 | 49.88 | +0.95 | 29.6% | 447.5 | 29.6% | -0.05 | 0.38 | 0.32 | 0.44 | — |
| — | 46.05 | 48.90 | 47.48 | +0.94 | 29.1% | 450 | 29.1% | -0.06 | 0.44 | 0.40 | 0.48 | 2,472 |
| — | 43.65 | 46.05 | 44.85 | +0.93 | 28.6% | 452.5 | 28.6% | -0.07 | 0.56 | 0.29 | 0.83 | — |
| — | 40.65 | 44.05 | 42.35 | +0.92 | 28.0% | 455 | 28.0% | -0.08 | 0.66 | 0.48 | 0.84 | 528 |
| — | 38.70 | 41.20 | 39.95 | +0.91 | 27.5% | 457.5 | 27.5% | -0.09 | 0.65 | 0.54 | 0.76 | — |
| — | 35.80 | 38.85 | 37.33 | +0.89 | 27.1% | 460 | 27.1% | -0.11 | 0.81 | 0.73 | 0.89 | — |
| — | 33.55 | 36.45 | 35.00 | +0.88 | 26.6% | 462.5 | 26.6% | -0.12 | 0.95 | 0.84 | 1.06 | — |
| — | 31.75 | 34.15 | 32.95 | +0.86 | 26.2% | 465 | 26.2% | -0.14 | 1.15 | 1.06 | 1.23 | — |
| — | 29.40 | 31.80 | 30.60 | +0.84 | 25.8% | 467.5 | 25.8% | -0.16 | 1.41 | 1.18 | 1.64 | — |
| — | 27.35 | 29.55 | 28.45 | +0.82 | 25.4% | 470 | 25.4% | -0.18 | 1.59 | 1.44 | 1.74 | — |
| — | 25.00 | 27.35 | 26.18 | +0.79 | 25.1% | 472.5 | 25.1% | -0.21 | 1.92 | 1.80 | 2.03 | — |
| — | 23.20 | 25.15 | 24.18 | +0.77 | 24.7% | 475 | 24.7% | -0.23 | 2.20 | 2.05 | 2.35 | — |
| — | 21.20 | 23.00 | 22.10 | +0.74 | 24.4% | 477.5 | 24.4% | -0.26 | 2.71 | 2.43 | 2.98 | — |
| — | 18.90 | 20.90 | 19.90 | +0.71 | 24.1% | 480 | 24.1% | -0.29 | 3.17 | 2.99 | 3.35 | — |
| — | 17.00 | 18.95 | 17.98 | +0.67 | 23.8% | 482.5 | 23.8% | -0.33 | 3.95 | 3.30 | 4.60 | — |
| — | 15.20 | 16.35 | 15.78 | +0.64 | 23.6% | 485 | 23.6% | -0.36 | 4.60 | 3.90 | 5.30 | — |
| — | 13.75 | 15.15 | 14.45 | +0.60 | 23.4% | 487.5 | 23.4% | -0.40 | 5.05 | 4.60 | 5.50 | — |
| — | 12.20 | 13.40 | 12.80 | +0.56 | 23.2% | 490 | 23.2% | -0.44 | 6.10 | 5.85 | 6.35 | — |
| — | 10.80 | 11.80 | 11.30 | +0.52 | 23.0% | 492.5 | 23.0% | -0.48 | 7.00 | 6.40 | 7.60 | — |
| — | 9.35 | 10.05 | 9.70 | +0.49 | 22.8% | 495 | 22.8% | -0.52 | 7.97 | 7.50 | 8.45 | — |
| — | 8.05 | 8.95 | 8.50 | +0.45 | 22.7% | 497.5 | 22.7% | -0.56 | 9.18 | 8.65 | 9.70 | — |
| — | 6.95 | 7.65 | 7.30 | +0.41 | 22.5% | 500 | 22.5% | -0.60 | 10.65 | 9.95 | 11.35 | — |
| — | 5.75 | 6.45 | 6.10 | +0.37 | 22.4% | 502.5 | 22.4% | -0.64 | 12.03 | 11.45 | 12.60 | — |
| — | 5.00 | 5.50 | 5.25 | +0.33 | 22.4% | 505 | 22.4% | -0.67 | 13.60 | 13.00 | 14.20 | — |
| — | 4.10 | 4.95 | 4.53 | +0.30 | 22.3% | 507.5 | — | — | 15.28 | 14.60 | 15.95 | — |
| — | 3.50 | 4.00 | 3.75 | +0.27 | 22.3% | 510 | — | — | 16.90 | 15.90 | 17.90 | — |
| — | 2.83 | 3.50 | 3.17 | — | — | 512.5 | — | — | 18.77 | 17.70 | 19.85 | — |
| — | 2.29 | 2.76 | 2.52 | — | — | 515 | — | — | 20.85 | 19.70 | 22.00 | — |
| — | 1.82 | 2.36 | 2.09 | +0.18 | 22.2% | 517.5 | 22.2% | -0.83 | 22.75 | 21.60 | 23.90 | — |
| — | 1.61 | 1.81 | 1.71 | +0.16 | 22.3% | 520 | 22.3% | -0.86 | 24.90 | 23.65 | 26.15 | — |
| — | 1.28 | 1.59 | 1.44 | +0.14 | 22.3% | 522.5 | 22.3% | -0.88 | 27.20 | 25.85 | 28.55 | — |
| — | 1.06 | 1.19 | 1.12 | +0.12 | 22.4% | 525 | 22.4% | -0.90 | 29.35 | 28.20 | 30.50 | — |
| — | 0.84 | 1.07 | 0.95 | +0.10 | 22.4% | 527.5 | 22.4% | -0.91 | 31.62 | 30.40 | 32.85 | — |
| — | 0.70 | 0.81 | 0.76 | +0.09 | 22.5% | 530 | 22.5% | -0.93 | 34.38 | 32.75 | 36.00 | — |
| — | 0.50 | 0.68 | 0.59 | +0.07 | 22.7% | 532.5 | 22.7% | -0.94 | 36.58 | 35.15 | 38.00 | — |
| — | 0.43 | 0.53 | 0.48 | +0.06 | 22.8% | 535 | 22.8% | -0.96 | 38.90 | 37.60 | 40.20 | — |
| — | 0.32 | 0.45 | 0.39 | +0.05 | 22.9% | 537.5 | 22.9% | -0.97 | 41.27 | 39.90 | 42.65 | — |
| — | 0.27 | 0.36 | 0.32 | +0.05 | 23.1% | 540 | 23.1% | -0.98 | 43.75 | 42.35 | 45.15 | — |
| — | 0.16 | 0.37 | 0.27 | +0.04 | 23.3% | 542.5 | 23.3% | -0.98 | 46.35 | 44.80 | 47.90 | — |
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.