Spot 498.54
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.45 | 102.15 | 100.30 | +1.00 | 31.7% | 400 | 31.7% | -0.00 | 0.69 | 0.01 | 1.36 | — |
| — | 93.45 | 97.30 | 95.38 | +0.99 | 30.4% | 405 | 30.4% | -0.01 | 0.72 | 0.01 | 1.43 | — |
| — | 88.35 | 92.25 | 90.30 | +0.99 | 29.2% | 410 | 29.2% | -0.01 | 0.74 | 0.01 | 1.47 | — |
| — | 83.70 | 87.25 | 85.47 | +0.99 | 28.0% | 415 | 28.0% | -0.01 | 0.52 | 0.01 | 1.02 | — |
| — | 78.55 | 82.40 | 80.47 | +0.99 | 26.9% | 420 | 26.9% | -0.01 | 0.21 | 0.01 | 0.42 | — |
| — | 73.65 | 77.45 | 75.55 | +0.99 | 25.7% | 425 | 25.7% | -0.01 | 0.53 | 0.01 | 1.05 | — |
| — | 69.60 | 72.45 | 71.03 | +0.99 | 24.6% | 430 | 24.6% | -0.01 | 0.43 | 0.18 | 0.68 | — |
| — | 64.60 | 67.50 | 66.05 | +0.99 | 23.5% | 435 | 23.5% | -0.01 | 0.48 | 0.08 | 0.88 | — |
| — | 58.80 | 62.60 | 60.70 | +0.99 | 22.5% | 440 | 22.5% | -0.01 | 0.51 | 0.01 | 1.01 | — |
| — | 53.90 | 57.70 | 55.80 | +0.98 | 21.5% | 445 | 21.5% | -0.02 | 0.79 | 0.01 | 1.57 | — |
| — | 49.20 | 52.75 | 50.98 | +0.98 | 20.5% | 450 | 20.5% | -0.02 | 0.42 | 0.21 | 0.64 | — |
| — | 44.90 | 47.75 | 46.33 | +0.97 | 19.6% | 455 | 19.6% | -0.03 | 0.53 | 0.31 | 0.75 | — |
| — | 40.00 | 42.90 | 41.45 | +0.96 | 18.8% | 460 | 18.8% | -0.04 | 0.63 | 0.46 | 0.80 | — |
| — | 35.00 | 38.05 | 36.52 | +0.94 | 17.9% | 465 | 17.9% | -0.06 | 0.93 | 0.63 | 1.23 | — |
| — | 30.40 | 33.40 | 31.90 | +0.92 | 17.2% | 470 | 17.2% | -0.08 | 1.08 | 0.74 | 1.43 | — |
| — | 25.75 | 28.75 | 27.25 | +0.90 | 16.5% | 475 | 16.5% | -0.11 | 1.44 | 0.94 | 1.93 | — |
| — | 21.30 | 24.15 | 22.73 | +0.86 | 15.8% | 480 | 15.8% | -0.14 | 1.86 | 1.43 | 2.30 | — |
| — | 17.05 | 19.90 | 18.48 | +0.81 | 15.3% | 485 | 15.3% | -0.19 | 2.69 | 2.24 | 3.15 | — |
| — | 13.50 | 16.10 | 14.80 | +0.75 | 14.8% | 490 | 14.8% | -0.25 | 3.88 | 3.30 | 4.45 | — |
| — | 9.90 | 12.85 | 11.38 | +0.67 | 14.4% | 495 | 14.4% | -0.33 | 5.10 | 4.20 | 6.00 | — |
| — | 7.25 | 10.10 | 8.68 | +0.59 | 14.2% | 500 | 14.2% | -0.42 | 7.65 | 7.00 | 8.30 | — |
| — | 4.90 | 6.90 | 5.90 | +0.49 | 14.0% | 505 | 14.0% | -0.52 | 9.80 | 8.50 | 11.10 | — |
| — | 3.15 | 4.80 | 3.98 | +0.39 | 14.0% | 510 | 14.0% | -0.63 | 13.38 | 12.20 | 14.55 | — |
| — | 2.01 | 3.25 | 2.63 | +0.30 | 14.1% | 515 | 14.1% | -0.73 | 17.73 | 16.95 | 18.50 | — |
| — | 1.50 | 2.18 | 1.84 | +0.21 | 14.2% | 520 | 14.2% | -0.83 | 21.43 | 20.10 | 22.75 | — |
| — | 0.82 | 1.62 | 1.22 | +0.15 | 14.5% | 525 | 14.5% | -0.90 | 26.10 | 24.70 | 27.50 | — |
| — | 0.50 | 0.90 | 0.70 | +0.10 | 14.8% | 530 | 14.8% | -0.97 | 31.50 | 29.65 | 33.35 | — |
| — | 0.40 | 0.70 | 0.55 | +0.07 | 15.1% | 535 | 15.1% | -1.00 | 36.42 | 34.65 | 38.20 | — |
| — | 0.20 | 0.60 | 0.40 | +0.04 | 15.5% | 540 | 15.5% | -1.00 | 41.48 | 39.60 | 43.35 | — |
| — | 0.07 | 0.46 | 0.27 | +0.03 | 16.0% | 545 | 16.0% | -1.00 | 46.40 | 44.55 | 48.25 | — |
| — | 0.01 | 0.35 | 0.18 | +0.02 | 16.5% | 550 | 16.5% | -1.00 | 51.50 | 49.55 | 53.45 | — |
| — | 0.04 | 0.86 | 0.45 | +0.02 | 17.0% | 555 | 17.0% | -1.00 | 56.58 | 54.60 | 58.55 | — |
| — | — | 1.33 | — | +0.01 | 17.5% | 560 | 17.5% | -1.00 | 61.55 | 59.65 | 63.45 | — |
| — | 0.01 | 1.33 | 0.67 | +0.01 | 18.1% | 565 | 18.1% | -1.00 | 66.62 | 64.60 | 68.65 | — |
| — | — | 0.34 | — | +0.01 | 18.7% | 570 | 18.7% | -1.00 | 71.60 | 69.65 | 73.55 | — |
| — | — | 1.10 | — | +0.01 | 19.3% | 575 | 19.3% | -1.00 | 76.55 | 74.55 | 78.55 | — |
| — | — | 0.77 | — | +0.01 | 19.9% | 580 | 19.9% | -1.00 | 81.60 | 79.65 | 83.55 | — |
| — | — | 1.29 | — | +0.00 | 20.5% | 585 | 20.5% | -1.00 | 86.55 | 84.65 | 88.45 | — |
| — | — | 1.13 | — | — | — | 590 | — | — | 91.55 | 89.55 | 93.55 | — |
| — | — | 1.32 | — | +0.00 | 21.9% | 595 | 21.9% | -1.00 | 96.60 | 94.65 | 98.55 | — |
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.