Spot 498.00
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 105.50 | 104.55 | +0.92 | 34.2% | 400 | 34.2% | -0.08 | 3.10 | 2.84 | 3.35 | — |
| — | 89.90 | 92.40 | 91.15 | +0.89 | 33.0% | 415 | 33.0% | -0.11 | 4.50 | 4.10 | 4.90 | — |
| — | 76.90 | 79.95 | 78.42 | +0.85 | 31.9% | 430 | 31.9% | -0.15 | 6.20 | 5.70 | 6.70 | — |
| — | 64.65 | 67.25 | 65.95 | +0.81 | 30.9% | 445 | 30.9% | -0.20 | 8.97 | 8.55 | 9.40 | — |
| — | 53.80 | 55.95 | 54.88 | +0.75 | 30.2% | 460 | 30.2% | -0.26 | 12.47 | 11.95 | 13.00 | — |
| — | 46.35 | 48.80 | 47.58 | +0.70 | 29.8% | 470 | 29.8% | -0.30 | 15.47 | 14.90 | 16.05 | — |
| — | 43.30 | 45.60 | 44.45 | +0.68 | 29.6% | 475 | 29.6% | -0.33 | 17.25 | 16.50 | 18.00 | — |
| — | 40.00 | 42.50 | 41.25 | +0.65 | 29.4% | 480 | 29.4% | -0.35 | 18.88 | 18.25 | 19.50 | — |
| — | 37.20 | 39.45 | 38.33 | +0.62 | 29.2% | 485 | 29.2% | -0.38 | 21.23 | 20.50 | 21.95 | — |
| — | 34.55 | 36.05 | 35.30 | +0.60 | 29.1% | 490 | 29.1% | -0.41 | 23.05 | 21.75 | 24.35 | — |
| — | 31.75 | 33.55 | 32.65 | +0.57 | 28.9% | 495 | 28.9% | -0.44 | 25.52 | 24.35 | 26.70 | — |
| — | 29.30 | 30.80 | 30.05 | +0.54 | 28.8% | 500 | 28.8% | -0.46 | 27.80 | 26.65 | 28.95 | — |
| — | 26.70 | 28.30 | 27.50 | +0.52 | 28.7% | 505 | 28.7% | -0.49 | 30.02 | 28.90 | 31.15 | — |
| — | 24.55 | 25.90 | 25.23 | +0.49 | 28.6% | 510 | 28.6% | -0.52 | 33.15 | 32.45 | 33.85 | — |
| — | 22.10 | 23.80 | 22.95 | +0.46 | 28.5% | 515 | 28.5% | -0.55 | 36.02 | 34.80 | 37.25 | — |
| — | 18.50 | 19.80 | 19.15 | +0.41 | 28.3% | 525 | 28.3% | -0.61 | 41.75 | 40.50 | 43.00 | — |
| — | 15.30 | 16.30 | 15.80 | +0.36 | 28.2% | 535 | 28.2% | -0.66 | 48.42 | 47.20 | 49.65 | — |
| — | 12.10 | 13.45 | 12.78 | +0.31 | 28.1% | 545 | 28.1% | -0.71 | 55.88 | 54.65 | 57.10 | — |
| — | 8.95 | 9.95 | 9.45 | +0.24 | 28.0% | 560 | 28.0% | -0.78 | 67.45 | 66.05 | 68.85 | — |
| — | 6.70 | 7.20 | 6.95 | +0.19 | 28.0% | 575 | 28.0% | -0.84 | 79.97 | 78.55 | 81.40 | — |
| — | 3.90 | 5.00 | 4.45 | +0.13 | 28.1% | 595 | 28.1% | -0.91 | 97.78 | 96.45 | 99.10 | — |
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.