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 | |
| — | 106.15 | 108.95 | 107.55 | +0.91 | 32.8% | 400 | 32.8% | -0.09 | 4.22 | 4.00 | 4.45 | — |
| 1,635 | 93.70 | 95.70 | 94.70 | +0.88 | 31.8% | 415 | 31.8% | -0.12 | 6.03 | 5.70 | 6.35 | 2,153 |
| — | 81.05 | 83.25 | 82.15 | +0.84 | 31.0% | 430 | 31.0% | -0.16 | 8.20 | 7.90 | 8.50 | — |
| — | 69.50 | 71.30 | 70.40 | +0.79 | 30.3% | 445 | 30.3% | -0.21 | 11.05 | 10.50 | 11.60 | — |
| — | 58.45 | 60.15 | 59.30 | +0.73 | 29.7% | 460 | 29.7% | -0.27 | 14.88 | 14.35 | 15.40 | — |
| — | 51.65 | 53.30 | 52.48 | +0.69 | 29.4% | 470 | 29.4% | -0.31 | 18.10 | 17.70 | 18.50 | — |
| — | 47.55 | 50.05 | 48.80 | +0.67 | 29.2% | 475 | 29.2% | -0.34 | 20.30 | 19.40 | 21.20 | — |
| — | 44.70 | 46.70 | 45.70 | +0.65 | 29.1% | 480 | 29.1% | -0.36 | 21.73 | 20.50 | 22.95 | — |
| — | 41.95 | 43.75 | 42.85 | +0.63 | 28.9% | 485 | 28.9% | -0.38 | 23.98 | 22.85 | 25.10 | — |
| — | 38.40 | 40.70 | 39.55 | +0.60 | 28.8% | 490 | 28.8% | -0.41 | 25.82 | 25.15 | 26.50 | — |
| — | 36.10 | 38.30 | 37.20 | +0.58 | 28.7% | 495 | 28.7% | -0.43 | 28.02 | 27.35 | 28.70 | — |
| — | 34.20 | 35.15 | 34.67 | +0.55 | 28.6% | 500 | 28.6% | -0.46 | 30.20 | 28.95 | 31.45 | — |
| — | 30.90 | 33.10 | 32.00 | +0.53 | 28.5% | 505 | 28.5% | -0.48 | 32.70 | 31.60 | 33.80 | — |
| — | 29.05 | 31.10 | 30.07 | +0.51 | 28.4% | 510 | 28.4% | -0.51 | 35.58 | 34.60 | 36.55 | — |
| — | 26.35 | 28.45 | 27.40 | +0.48 | 28.3% | 515 | 28.3% | -0.53 | 38.27 | 37.20 | 39.35 | — |
| — | 22.80 | 23.85 | 23.32 | +0.43 | 28.1% | 525 | 28.1% | -0.58 | 44.38 | 43.10 | 45.65 | — |
| — | 18.75 | 20.45 | 19.60 | +0.39 | 28.0% | 535 | 28.0% | -0.63 | 51.10 | 49.75 | 52.45 | — |
| — | 15.65 | 17.75 | 16.70 | +0.34 | 27.8% | 545 | 27.8% | -0.68 | 57.92 | 56.60 | 59.25 | — |
| — | 11.80 | 13.20 | 12.50 | +0.28 | 27.7% | 560 | 27.7% | -0.75 | 69.28 | 67.90 | 70.65 | — |
| — | 9.15 | 10.20 | 9.68 | +0.23 | 27.7% | 575 | 27.7% | -0.81 | 81.40 | 80.00 | 82.80 | — |
| — | 6.05 | 7.50 | 6.78 | +0.17 | 27.7% | 595 | 27.7% | -0.88 | 98.88 | 97.45 | 100.30 | — |
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.