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 | |
| — | 111.95 | 114.80 | 113.38 | +0.88 | 32.7% | 400 | 32.7% | -0.12 | 7.83 | 7.60 | 8.05 | — |
| — | 103.35 | 106.70 | 105.03 | +0.86 | 32.4% | 410 | 32.4% | -0.15 | 9.32 | 9.05 | 9.60 | — |
| — | 96.35 | 98.90 | 97.62 | +0.83 | 32.0% | 420 | 32.0% | -0.17 | 11.10 | 10.80 | 11.40 | — |
| — | 88.00 | 91.15 | 89.58 | +0.81 | 31.7% | 430 | 31.7% | -0.20 | 13.55 | 13.00 | 14.10 | — |
| — | 80.50 | 83.65 | 82.08 | +0.78 | 31.4% | 440 | 31.4% | -0.23 | 15.60 | 15.10 | 16.10 | — |
| — | 74.00 | 75.75 | 74.88 | +0.75 | 31.1% | 450 | 31.1% | -0.26 | 18.30 | 17.95 | 18.65 | — |
| — | 67.20 | 69.15 | 68.17 | +0.72 | 30.9% | 460 | 30.9% | -0.29 | 21.35 | 20.80 | 21.90 | — |
| — | 61.20 | 63.50 | 62.35 | +0.68 | 30.6% | 470 | 30.6% | -0.33 | 24.88 | 23.50 | 26.25 | — |
| — | 54.80 | 57.50 | 56.15 | +0.65 | 30.4% | 480 | — | — | 28.57 | 27.85 | 29.30 | — |
| — | 49.25 | 50.50 | 49.88 | — | — | 490 | — | — | 32.85 | 31.70 | 34.00 | — |
| — | 44.45 | 45.65 | 45.05 | — | — | 500 | — | — | 37.73 | 36.40 | 39.05 | — |
| — | 39.30 | 41.00 | 40.15 | — | — | 510 | 30.0% | -0.48 | 43.02 | 41.70 | 44.35 | — |
| — | 34.80 | 36.95 | 35.88 | +0.50 | 29.9% | 520 | 29.9% | -0.52 | 48.83 | 48.05 | 49.60 | — |
| — | 30.80 | 33.30 | 32.05 | +0.46 | 29.8% | 530 | 29.8% | -0.56 | 54.40 | 53.20 | 55.60 | — |
| — | 27.15 | 29.65 | 28.40 | +0.42 | 29.7% | 540 | 29.7% | -0.60 | 61.02 | 59.65 | 62.40 | — |
| — | 24.60 | 25.60 | 25.10 | +0.39 | 29.7% | 550 | 29.7% | -0.64 | 68.12 | 66.25 | 70.00 | — |
| — | 21.65 | 23.10 | 22.38 | +0.35 | 29.6% | 560 | 29.6% | -0.68 | 75.00 | 73.60 | 76.40 | — |
| — | 18.60 | 20.65 | 19.62 | +0.32 | 29.6% | 570 | 29.6% | -0.71 | 82.85 | 81.05 | 84.65 | — |
| — | 16.45 | 17.70 | 17.07 | +0.29 | 29.6% | 580 | 29.6% | -0.75 | 90.80 | 89.00 | 92.60 | — |
| — | 14.75 | 15.75 | 15.25 | +0.27 | 29.6% | 590 | 29.6% | -0.78 | 98.53 | 97.15 | 99.90 | — |
| — | 12.60 | 14.10 | 13.35 | +0.24 | 29.6% | 600 | 29.6% | -0.81 | 107.28 | 105.55 | 109.00 | 37 |
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.