Spot 493.38
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.10 | 102.00 | 100.55 | +0.92 | 33.7% | 400 | 33.7% | -0.08 | 3.23 | 3.10 | 3.35 | — |
| — | 85.70 | 88.85 | 87.28 | +0.89 | 32.5% | 415 | 32.5% | -0.12 | 4.78 | 4.25 | 5.30 | — |
| — | 73.50 | 76.05 | 74.78 | +0.84 | 31.6% | 430 | 31.6% | -0.16 | 6.75 | 6.35 | 7.15 | — |
| — | 61.45 | 63.50 | 62.48 | +0.79 | 30.7% | 445 | 30.7% | -0.21 | 9.38 | 8.80 | 9.95 | — |
| — | 50.30 | 52.70 | 51.50 | +0.73 | 30.0% | 460 | 30.0% | -0.28 | 13.25 | 12.50 | 14.00 | — |
| — | 43.50 | 45.85 | 44.67 | +0.68 | 29.6% | 470 | 29.6% | -0.33 | 16.48 | 15.70 | 17.25 | — |
| — | 40.40 | 42.70 | 41.55 | +0.65 | 29.5% | 475 | 29.5% | -0.35 | 18.35 | 17.40 | 19.30 | — |
| — | 37.20 | 39.40 | 38.30 | +0.63 | 29.3% | 480 | 29.3% | -0.38 | 20.35 | 19.45 | 21.25 | — |
| — | 34.70 | 36.35 | 35.52 | +0.60 | 29.1% | 485 | 29.1% | -0.41 | 22.43 | 21.55 | 23.30 | — |
| — | 31.80 | 33.10 | 32.45 | +0.57 | 29.0% | 490 | 29.0% | -0.43 | 24.57 | 23.70 | 25.45 | — |
| — | 29.30 | 30.75 | 30.02 | +0.55 | 28.9% | 495 | 28.9% | -0.46 | 26.88 | 25.95 | 27.80 | — |
| — | 26.80 | 28.25 | 27.52 | +0.52 | 28.7% | 500 | 28.7% | -0.49 | 29.30 | 28.45 | 30.15 | — |
| — | 24.50 | 25.70 | 25.10 | +0.49 | 28.6% | 505 | 28.6% | -0.52 | 32.25 | 31.20 | 33.30 | — |
| — | 22.35 | 23.70 | 23.02 | +0.46 | 28.5% | 510 | 28.5% | -0.55 | 35.05 | 33.90 | 36.20 | — |
| — | 20.30 | 21.70 | 21.00 | +0.44 | 28.4% | 515 | 28.4% | -0.58 | 37.95 | 36.75 | 39.15 | — |
| — | 18.40 | 19.55 | 18.98 | +0.41 | 28.4% | 520 | 28.4% | -0.61 | 41.05 | 39.85 | 42.25 | — |
| — | 14.45 | 16.40 | 15.43 | +0.36 | 28.2% | 530 | 28.2% | -0.66 | 47.55 | 46.25 | 48.85 | — |
| — | 10.95 | 12.25 | 11.60 | +0.28 | 28.1% | 545 | 28.1% | -0.74 | 58.52 | 57.30 | 59.75 | — |
| — | 7.80 | 9.05 | 8.43 | +0.22 | 28.0% | 560 | 28.0% | -0.81 | 70.47 | 69.20 | 71.75 | — |
| — | 5.75 | 6.50 | 6.12 | +0.17 | 28.0% | 575 | 28.0% | -0.87 | 83.30 | 81.95 | 84.65 | — |
| — | 3.75 | 4.80 | 4.28 | +0.13 | 28.1% | 590 | 28.1% | -0.92 | 97.42 | 95.70 | 99.15 | — |
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.