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 | |
| — | 112.50 | 115.90 | 114.20 | +0.87 | 33.4% | 400 | 33.4% | -0.13 | 7.85 | 7.35 | 8.35 | — |
| — | 104.35 | 107.50 | 105.92 | +0.85 | 33.0% | 410 | 33.0% | -0.15 | 9.72 | 9.00 | 10.45 | 5,316 |
| — | 96.40 | 99.75 | 98.08 | +0.83 | 32.6% | 420 | 32.6% | -0.17 | 11.45 | 10.70 | 12.20 | — |
| — | 88.70 | 91.55 | 90.12 | +0.80 | 32.3% | 430 | 32.3% | -0.20 | 13.53 | 12.75 | 14.30 | — |
| — | 81.05 | 84.50 | 82.78 | +0.78 | 32.0% | 440 | 32.0% | -0.23 | 16.20 | 15.15 | 17.25 | — |
| — | 74.20 | 76.95 | 75.58 | +0.75 | 31.7% | 450 | 31.7% | -0.26 | 18.85 | 17.85 | 19.85 | — |
| — | 67.55 | 70.50 | 69.03 | +0.71 | 31.4% | 460 | 31.4% | -0.29 | 22.20 | 21.00 | 23.40 | — |
| — | 61.50 | 64.10 | 62.80 | +0.68 | 31.2% | 470 | 31.2% | -0.33 | 25.68 | 24.35 | 27.00 | — |
| — | 55.30 | 58.15 | 56.73 | +0.65 | 31.0% | 480 | 31.0% | -0.37 | 29.68 | 28.75 | 30.60 | — |
| — | 49.75 | 51.45 | 50.60 | +0.61 | 30.8% | 490 | 30.8% | -0.40 | 34.23 | 33.65 | 34.80 | — |
| — | 45.75 | 47.25 | 46.50 | +0.57 | 30.6% | 500 | 30.6% | -0.44 | 39.12 | 37.90 | 40.35 | — |
| — | 40.10 | 41.95 | 41.02 | +0.54 | 30.5% | 510 | 30.5% | -0.48 | 44.30 | 43.05 | 45.55 | — |
| — | 35.75 | 37.90 | 36.83 | +0.50 | 30.4% | 520 | 30.4% | -0.52 | 49.45 | 47.75 | 51.15 | — |
| — | 31.80 | 33.50 | 32.65 | +0.46 | 30.3% | 530 | 30.3% | -0.56 | 55.67 | 54.45 | 56.90 | — |
| — | 28.15 | 30.25 | 29.20 | +0.43 | 30.2% | 540 | 30.2% | -0.60 | 61.65 | 59.80 | 63.50 | — |
| — | 25.50 | 26.00 | 25.75 | +0.39 | 30.1% | 550 | 30.1% | -0.64 | 68.72 | 67.30 | 70.15 | — |
| — | 22.05 | 23.45 | 22.75 | +0.36 | 30.1% | 560 | 30.1% | -0.67 | 75.83 | 74.40 | 77.25 | — |
| — | 19.50 | 20.90 | 20.20 | +0.33 | 30.0% | 570 | 30.0% | -0.71 | 83.28 | 81.90 | 84.65 | — |
| — | 17.10 | 18.35 | 17.73 | +0.30 | 30.0% | 580 | 30.0% | -0.74 | 90.85 | 89.10 | 92.60 | — |
| — | 14.80 | 16.65 | 15.72 | +0.27 | 30.0% | 590 | 30.0% | -0.77 | 98.95 | 97.15 | 100.75 | — |
| — | 12.95 | 14.35 | 13.65 | +0.25 | 30.0% | 600 | 30.0% | -0.80 | 107.20 | 105.50 | 108.90 | — |
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.