Spot 497.64
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.15 | 105.85 | 104.50 | +0.93 | 33.8% | 400 | 33.8% | -0.07 | 2.61 | 2.51 | 2.71 | — |
| — | 89.45 | 92.05 | 90.75 | +0.90 | 32.8% | 415 | 32.8% | -0.10 | 3.88 | 3.65 | 4.10 | — |
| — | 76.60 | 79.20 | 77.90 | +0.86 | 32.0% | 430 | 32.0% | -0.14 | 5.83 | 5.50 | 6.15 | — |
| — | 64.25 | 67.00 | 65.62 | +0.81 | 31.2% | 445 | 31.2% | -0.19 | 8.45 | 8.25 | 8.65 | — |
| 4,191 | 52.85 | 55.55 | 54.20 | +0.75 | 30.6% | 460 | 30.6% | -0.26 | 12.12 | 11.55 | 12.70 | 3,733 |
| 3,037 | 45.40 | 48.05 | 46.73 | +0.70 | 30.3% | 470 | 30.3% | -0.30 | 15.10 | 14.50 | 15.70 | 2,232 |
| 9,002 | 42.95 | 44.00 | 43.48 | +0.68 | 30.1% | 475 | 30.1% | -0.33 | 16.45 | 15.50 | 17.40 | 15,143 |
| — | 39.95 | 40.85 | 40.40 | +0.65 | 30.0% | 480 | 30.0% | -0.36 | 18.30 | 17.60 | 19.00 | — |
| — | 36.90 | 38.55 | 37.73 | +0.62 | 29.9% | 485 | 29.9% | -0.38 | 20.15 | 19.45 | 20.85 | — |
| — | 33.75 | 35.55 | 34.65 | +0.60 | 29.7% | 490 | 29.7% | -0.41 | 22.65 | 22.10 | 23.20 | — |
| — | 31.20 | 32.80 | 32.00 | — | — | 495 | — | — | 24.55 | 23.60 | 25.50 | — |
| — | 28.50 | 29.65 | 29.07 | — | — | 500 | 29.5% | -0.47 | 27.35 | 26.80 | 27.90 | — |
| — | 26.10 | 28.05 | 27.07 | +0.51 | 29.4% | 505 | 29.4% | -0.50 | 29.82 | 29.00 | 30.65 | — |
| — | 24.10 | 25.15 | 24.62 | +0.49 | 29.3% | 510 | 29.3% | -0.53 | 32.38 | 31.10 | 33.65 | — |
| — | 22.00 | 23.20 | 22.60 | +0.46 | 29.2% | 515 | 29.2% | -0.55 | 35.67 | 34.80 | 36.55 | — |
| — | 18.20 | 19.30 | 18.75 | +0.40 | 29.1% | 525 | 29.1% | -0.61 | 41.27 | 40.00 | 42.55 | — |
| — | 14.40 | 15.70 | 15.05 | +0.35 | 29.0% | 535 | 29.0% | -0.67 | 48.15 | 46.80 | 49.50 | — |
| — | 11.80 | 12.60 | 12.20 | +0.30 | 28.9% | 545 | 28.9% | -0.72 | 55.38 | 54.00 | 56.75 | — |
| — | 8.90 | 9.20 | 9.05 | +0.24 | 28.8% | 560 | 28.8% | -0.79 | 67.10 | 65.70 | 68.50 | — |
| — | 6.35 | 6.75 | 6.55 | +0.18 | 28.8% | 575 | 28.8% | -0.85 | 79.72 | 78.40 | 81.05 | — |
| — | 4.05 | 4.30 | 4.17 | +0.13 | 28.8% | 595 | 28.8% | -0.92 | 97.70 | 96.35 | 99.05 | — |
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.