Spot 498.12
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.00 | 106.50 | 104.75 | +0.93 | 34.1% | 400 | 34.1% | -0.07 | 2.85 | 2.70 | 3.00 | — |
| — | 84.85 | 88.50 | 86.67 | +0.89 | 32.6% | 420 | 32.6% | -0.11 | 4.58 | 4.25 | 4.90 | — |
| — | 72.00 | 75.80 | 73.90 | +0.84 | 31.7% | 435 | 31.7% | -0.16 | 6.53 | 6.10 | 6.95 | — |
| — | 59.95 | 63.85 | 61.90 | +0.79 | 31.0% | 450 | 31.0% | -0.21 | 9.47 | 9.05 | 9.90 | — |
| — | 52.55 | 56.35 | 54.45 | +0.75 | 30.6% | 460 | 30.6% | -0.26 | 12.57 | 12.05 | 13.10 | — |
| — | 45.70 | 48.15 | 46.92 | +0.70 | 30.2% | 470 | 30.2% | -0.30 | 15.62 | 15.05 | 16.20 | — |
| — | 39.55 | 42.30 | 40.92 | +0.65 | 29.9% | 480 | 29.9% | -0.35 | 19.02 | 18.20 | 19.85 | — |
| — | 36.80 | 39.35 | 38.08 | +0.63 | 29.8% | 485 | 29.8% | -0.38 | 20.88 | 19.95 | 21.80 | — |
| — | 34.10 | 36.00 | 35.05 | +0.60 | 29.7% | 490 | 29.7% | -0.41 | 23.05 | 22.10 | 24.00 | — |
| — | 32.35 | 33.00 | 32.67 | +0.57 | 29.6% | 495 | 29.6% | -0.44 | 25.05 | 24.15 | 25.95 | — |
| — | 29.75 | 30.45 | 30.10 | +0.54 | 29.5% | 500 | 29.5% | -0.46 | 27.65 | 27.00 | 28.30 | — |
| — | 27.00 | 28.40 | 27.70 | +0.52 | 29.4% | 505 | 29.4% | -0.49 | 30.60 | 30.00 | 31.20 | — |
| — | 25.05 | 25.70 | 25.38 | +0.49 | 29.3% | 510 | 29.3% | -0.52 | 33.08 | 31.80 | 34.35 | — |
| — | 22.95 | 23.75 | 23.35 | +0.46 | 29.2% | 515 | 29.2% | -0.55 | 35.95 | 34.60 | 37.30 | — |
| — | 20.95 | 21.30 | 21.12 | +0.43 | 29.2% | 520 | 29.2% | -0.58 | 39.08 | 37.80 | 40.35 | — |
| — | 18.55 | 20.10 | 19.32 | +0.41 | 29.1% | 525 | 29.1% | -0.61 | 42.42 | 41.10 | 43.75 | — |
| — | 15.25 | 16.75 | 16.00 | +0.36 | 29.1% | 535 | 29.1% | -0.66 | 48.62 | 46.85 | 50.40 | — |
| — | 11.70 | 12.10 | 11.90 | +0.29 | 29.0% | 550 | 29.0% | -0.73 | 59.75 | 58.15 | 61.35 | — |
| — | 8.30 | 9.35 | 8.82 | +0.23 | 29.0% | 565 | 29.0% | -0.80 | 71.78 | 70.20 | 73.35 | — |
| — | 5.85 | 6.80 | 6.33 | +0.17 | 29.1% | 580 | 29.1% | -0.86 | 84.50 | 82.90 | 86.10 | — |
| — | 3.95 | 4.95 | 4.45 | +0.13 | 29.2% | 595 | 29.2% | -0.91 | 97.90 | 96.15 | 99.65 | — |
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.