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 | |
| — | 107.00 | 108.95 | 107.97 | +0.90 | 33.5% | 400 | 33.5% | -0.10 | 4.85 | 4.70 | 5.00 | — |
| — | 89.65 | 91.70 | 90.67 | +0.86 | 32.3% | 420 | — | — | 7.38 | 7.15 | 7.60 | — |
| — | 77.45 | 79.60 | 78.53 | +0.82 | 31.5% | 435 | 31.5% | -0.19 | 9.90 | 9.45 | 10.35 | — |
| — | 65.70 | 68.10 | 66.90 | +0.77 | 30.9% | 450 | 30.9% | -0.24 | 13.43 | 13.05 | 13.80 | — |
| — | 59.00 | 60.95 | 59.98 | +0.73 | 30.5% | 460 | 30.5% | -0.28 | 16.25 | 15.80 | 16.70 | — |
| — | 52.05 | 53.70 | 52.88 | +0.69 | 30.1% | 470 | 30.1% | -0.32 | 19.48 | 19.00 | 19.95 | — |
| — | 45.20 | 47.40 | 46.30 | +0.64 | 29.8% | 480 | 29.8% | -0.36 | 23.10 | 22.50 | 23.70 | — |
| — | 42.30 | 44.70 | 43.50 | +0.62 | 29.7% | 485 | 29.7% | -0.39 | 25.07 | 24.40 | 25.75 | — |
| — | 39.95 | 41.60 | 40.77 | +0.60 | 29.6% | 490 | 29.6% | -0.41 | 27.23 | 26.45 | 28.00 | — |
| — | 37.30 | 38.70 | 38.00 | +0.58 | 29.4% | 495 | 29.4% | -0.44 | 29.55 | 29.05 | 30.05 | — |
| — | 35.00 | 35.70 | 35.35 | +0.55 | 29.3% | 500 | 29.3% | -0.46 | 32.02 | 31.35 | 32.70 | — |
| — | 31.85 | 33.50 | 32.67 | +0.53 | 29.2% | 505 | 29.2% | -0.48 | 34.48 | 33.35 | 35.60 | — |
| — | 29.70 | 31.30 | 30.50 | +0.51 | 29.1% | 510 | 29.1% | -0.51 | 37.02 | 36.00 | 38.05 | — |
| — | 27.90 | 29.10 | 28.50 | +0.48 | 29.0% | 515 | 29.0% | -0.53 | 40.23 | 39.35 | 41.10 | — |
| — | 25.30 | 27.00 | 26.15 | +0.46 | 28.9% | 520 | 28.9% | -0.56 | 43.02 | 41.95 | 44.10 | — |
| — | 23.45 | 24.90 | 24.18 | +0.44 | 28.9% | 525 | 28.9% | -0.58 | 46.08 | 45.15 | 47.00 | — |
| — | 19.85 | 21.15 | 20.50 | +0.39 | 28.7% | 535 | 28.7% | -0.63 | 52.67 | 51.90 | 53.45 | — |
| — | 15.45 | 16.50 | 15.97 | +0.33 | 28.6% | 550 | 28.6% | -0.70 | 63.27 | 62.20 | 64.35 | — |
| — | 12.00 | 13.05 | 12.53 | +0.27 | 28.5% | 565 | 28.5% | -0.76 | 74.70 | 73.55 | 75.85 | — |
| — | 9.05 | 9.75 | 9.40 | +0.22 | 28.5% | 580 | 28.5% | -0.82 | 86.85 | 85.65 | 88.05 | — |
| — | 6.80 | 7.50 | 7.15 | +0.18 | 28.4% | 595 | 28.4% | -0.88 | 99.75 | 98.50 | 101.00 | — |
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.