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 | |
| — | 102.40 | 105.05 | 103.72 | +0.90 | 32.3% | 400 | 32.3% | -0.10 | 4.35 | 4.10 | 4.60 | — |
| — | 89.00 | 92.10 | 90.55 | +0.87 | 31.4% | 415 | 31.4% | -0.13 | 6.15 | 5.45 | 6.85 | — |
| — | 76.80 | 79.55 | 78.17 | +0.83 | 30.6% | 430 | 30.6% | -0.17 | 8.43 | 8.10 | 8.75 | — |
| — | 65.45 | 67.90 | 66.67 | +0.78 | 29.9% | 445 | 29.9% | -0.23 | 11.70 | 10.80 | 12.60 | — |
| — | 54.35 | 57.00 | 55.67 | +0.72 | 29.4% | 460 | 29.4% | -0.29 | 15.35 | 14.60 | 16.10 | — |
| — | 47.95 | 50.10 | 49.02 | +0.68 | 29.0% | 470 | 29.0% | -0.33 | 18.93 | 17.85 | 20.00 | — |
| — | 44.85 | 47.10 | 45.98 | +0.65 | 28.9% | 475 | 28.9% | -0.36 | 21.05 | 20.05 | 22.05 | — |
| — | 41.35 | 43.50 | 42.42 | +0.63 | 28.8% | 480 | 28.8% | -0.38 | 22.85 | 21.60 | 24.10 | — |
| — | 38.70 | 40.80 | 39.75 | +0.61 | 28.6% | 485 | 28.6% | -0.40 | 24.82 | 23.65 | 26.00 | — |
| — | 36.00 | 37.90 | 36.95 | +0.58 | 28.5% | 490 | 28.5% | -0.43 | 26.93 | 25.85 | 28.00 | — |
| — | 33.50 | 35.20 | 34.35 | +0.56 | 28.4% | 495 | 28.4% | -0.46 | 29.52 | 28.20 | 30.85 | — |
| — | 31.20 | 32.50 | 31.85 | +0.53 | 28.3% | 500 | 28.3% | -0.48 | 32.25 | 31.10 | 33.40 | — |
| — | 28.75 | 30.00 | 29.38 | +0.51 | 28.2% | 505 | 28.2% | -0.51 | 34.67 | 33.35 | 36.00 | — |
| — | 25.75 | 28.00 | 26.88 | +0.48 | 28.1% | 510 | 28.1% | -0.53 | 37.45 | 36.10 | 38.80 | — |
| — | 24.45 | 25.90 | 25.18 | +0.46 | 28.0% | 515 | 28.0% | -0.56 | 40.35 | 38.95 | 41.75 | — |
| — | 22.60 | 23.25 | 22.93 | +0.43 | 28.0% | 520 | 28.0% | -0.58 | 43.52 | 42.30 | 44.75 | — |
| — | 18.90 | 20.30 | 19.60 | +0.39 | 27.9% | 530 | 27.9% | -0.64 | 49.88 | 48.60 | 51.15 | 318 |
| 2,764 | 14.40 | 15.75 | 15.07 | +0.32 | 27.7% | 545 | 27.7% | -0.71 | 60.52 | 59.20 | 61.85 | — |
| — | 10.80 | 12.15 | 11.47 | +0.26 | 27.7% | 560 | 27.7% | -0.77 | 72.33 | 70.70 | 73.95 | — |
| — | 8.00 | 9.30 | 8.65 | +0.21 | 27.6% | 575 | 27.6% | -0.83 | 84.62 | 83.30 | 85.95 | — |
| — | 5.85 | 7.05 | 6.45 | +0.17 | 27.6% | 590 | 27.6% | -0.88 | 98.05 | 96.55 | 99.55 | — |
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.