Spot 496.62
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 6,073 | 103.70 | 106.00 | 104.85 | — | — | 400 | — | — | 3.62 | 3.40 | 3.85 | 7,823 |
| 3,701 | 86.05 | 88.40 | 87.22 | — | — | 420 | — | — | 5.80 | 5.60 | 6.00 | — |
| — | 73.10 | 75.50 | 74.30 | +0.83 | 32.5% | 435 | 32.5% | -0.17 | 8.03 | 7.65 | 8.40 | — |
| — | 61.55 | 63.70 | 62.62 | — | — | 450 | — | — | 11.30 | 11.00 | 11.60 | — |
| — | 54.20 | 56.30 | 55.25 | +0.74 | 31.2% | 460 | — | — | 13.53 | 12.75 | 14.30 | — |
| — | 47.45 | 49.50 | 48.48 | — | — | 470 | 30.8% | -0.31 | 16.82 | 16.25 | 17.40 | — |
| — | 40.95 | 42.90 | 41.92 | — | — | 480 | 30.5% | -0.36 | 20.52 | 20.10 | 20.95 | — |
| — | 38.00 | 39.85 | 38.92 | +0.62 | 30.3% | 485 | — | — | 22.48 | 21.95 | 23.00 | — |
| — | 35.10 | 37.25 | 36.17 | +0.59 | 30.1% | 490 | 30.1% | -0.41 | 24.77 | 24.15 | 25.40 | — |
| — | 32.85 | 34.35 | 33.60 | +0.57 | 30.0% | 495 | 30.0% | -0.44 | 27.07 | 26.40 | 27.75 | — |
| — | 29.95 | 31.10 | 30.52 | +0.54 | 29.8% | 500 | 29.8% | -0.47 | 29.25 | 28.80 | 29.70 | — |
| — | 27.90 | 29.35 | 28.62 | +0.52 | 29.7% | 505 | 29.7% | -0.50 | 32.05 | 31.25 | 32.85 | — |
| — | 25.35 | 27.15 | 26.25 | +0.49 | 29.6% | 510 | 29.6% | -0.52 | 34.77 | 33.90 | 35.65 | — |
| — | 23.00 | 24.60 | 23.80 | +0.46 | 29.5% | 515 | 29.5% | -0.55 | 37.52 | 36.70 | 38.35 | — |
| — | 21.20 | 22.40 | 21.80 | +0.44 | 29.4% | 520 | 29.4% | -0.58 | 40.65 | 39.85 | 41.45 | — |
| — | 19.25 | 20.75 | 20.00 | +0.41 | 29.3% | 525 | 29.3% | -0.60 | 43.38 | 42.25 | 44.50 | — |
| — | 16.00 | 17.10 | 16.55 | +0.36 | 29.1% | 535 | 29.1% | -0.66 | 49.85 | 48.55 | 51.15 | — |
| — | 12.15 | 12.65 | 12.40 | +0.29 | 29.0% | 550 | 29.0% | -0.73 | 60.75 | 59.50 | 62.00 | — |
| — | 8.80 | 9.50 | 9.15 | +0.23 | 28.8% | 565 | 28.8% | -0.80 | 72.88 | 71.90 | 73.85 | — |
| — | 6.40 | 7.10 | 6.75 | +0.18 | 28.8% | 580 | — | — | 85.38 | 84.25 | 86.50 | — |
| — | 4.55 | 5.05 | 4.80 | +0.14 | 28.8% | 595 | 28.8% | -0.91 | 98.92 | 97.40 | 100.45 | — |
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.