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 | |
| — | 96.85 | 100.65 | 98.75 | +1.00 | 73.5% | 400 | 73.5% | -0.00 | — | — | 0.31 | — |
| — | 92.00 | 95.65 | 93.83 | +1.00 | 71.3% | 405 | 71.3% | -0.00 | — | — | 0.31 | — |
| — | 86.70 | 90.65 | 88.67 | +1.00 | 69.1% | 410 | 69.1% | -0.00 | — | — | 0.07 | — |
| — | 81.80 | 85.65 | 83.72 | +1.00 | 67.0% | 415 | 67.0% | -0.00 | — | — | 0.31 | — |
| — | 76.90 | 80.65 | 78.78 | +1.00 | 65.2% | 420 | 65.2% | -0.00 | — | — | 0.31 | — |
| — | 72.75 | 75.65 | 74.20 | +1.00 | 63.6% | 425 | 63.6% | -0.00 | — | — | 0.02 | — |
| — | 67.70 | 70.65 | 69.17 | +1.00 | 61.7% | 430 | 61.7% | -0.00 | — | — | 0.01 | — |
| — | 62.75 | 65.60 | 64.17 | +1.00 | 59.8% | 435 | 59.8% | -0.00 | — | — | 0.02 | — |
| — | 57.10 | 60.65 | 58.88 | +1.00 | 57.8% | 440 | 57.8% | -0.00 | — | — | 0.02 | — |
| — | 52.70 | 55.65 | 54.17 | — | — | 445 | 54.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 47.70 | 50.65 | 49.17 | +1.00 | 51.1% | 450 | 51.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 42.75 | 45.70 | 44.23 | +1.00 | 47.3% | 455 | 47.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 37.75 | 40.70 | 39.23 | +0.99 | 43.6% | 460 | 43.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 32.85 | 35.70 | 34.27 | +0.99 | 39.9% | 465 | 39.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 27.85 | 30.70 | 29.27 | +0.99 | 36.0% | 470 | 36.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 22.85 | 25.75 | 24.30 | +0.98 | 31.8% | 475 | 31.8% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 17.85 | 20.85 | 19.35 | +0.98 | 27.1% | 480 | 27.1% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 15.35 | 18.30 | 16.82 | +0.97 | 24.6% | 482.5 | 24.6% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 12.90 | 15.75 | 14.32 | +0.96 | 22.3% | 485 | 22.3% | -0.04 | 0.27 | 0.04 | 0.49 | — |
| — | 10.45 | 13.30 | 11.88 | +0.95 | 20.1% | 487.5 | 20.1% | -0.05 | 0.20 | 0.12 | 0.29 | — |
| — | 8.00 | 10.75 | 9.38 | +0.93 | 18.3% | 490 | 18.3% | -0.07 | 0.32 | 0.18 | 0.45 | — |
| — | 5.80 | 8.35 | 7.08 | +0.90 | 16.9% | 492.5 | 16.9% | -0.11 | 0.53 | 0.32 | 0.73 | — |
| — | 4.10 | 6.40 | 5.25 | +0.84 | 16.1% | 495 | 16.1% | -0.16 | 0.89 | 0.62 | 1.15 | — |
| — | 2.51 | 3.90 | 3.21 | +0.76 | 15.6% | 497.5 | 15.6% | -0.24 | 1.69 | 1.13 | 2.25 | — |
| — | 1.55 | 1.85 | 1.70 | +0.64 | 15.4% | 500 | 15.4% | -0.36 | 2.67 | 1.78 | 3.55 | — |
| — | 0.80 | 1.10 | 0.95 | +0.50 | 15.4% | 502.5 | 15.4% | -0.50 | 4.62 | 3.60 | 5.65 | — |
| — | 0.35 | 0.54 | 0.45 | +0.36 | 15.6% | 505 | 15.6% | -0.65 | 6.15 | 4.80 | 7.50 | — |
| — | 0.12 | 0.16 | 0.14 | +0.23 | 16.1% | 507.5 | 16.1% | -0.77 | 8.50 | 7.20 | 9.80 | — |
| — | 0.04 | 0.32 | 0.18 | +0.14 | 16.8% | 510 | 16.8% | -0.87 | 11.00 | 9.65 | 12.35 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 512.5 | — | — | 13.55 | 12.15 | 14.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 18.3% | 515 | 18.3% | -0.98 | 16.02 | 14.60 | 17.45 | — |
| — | — | 0.04 | — | — | — | 517.5 | — | — | 18.52 | 17.10 | 19.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 21.5% | 520 | 21.5% | -1.00 | 21.02 | 19.60 | 22.45 | — |
| — | — | 0.10 | — | — | — | 522.5 | — | — | 23.57 | 22.10 | 25.05 | — |
| — | — | 0.31 | — | +0.00 | 20.4% | 525 | 20.4% | -1.00 | 26.07 | 24.60 | 27.55 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 530 | 18.8% | -1.00 | 31.07 | 29.60 | 32.55 | — |
| — | — | 0.31 | — | +0.00 | 17.7% | 535 | 17.7% | -1.00 | 36.05 | 34.60 | 37.50 | — |
| — | — | 0.01 | — | — | — | 540 | — | — | 41.58 | 39.55 | 43.60 | — |
| — | — | 0.01 | — | — | — | 545 | — | — | 46.58 | 44.55 | 48.60 | — |
| — | — | 0.01 | — | — | — | 550 | — | — | 51.58 | 49.55 | 53.60 | — |
| — | — | 2.12 | — | — | — | 555 | — | — | 56.62 | 54.60 | 58.65 | — |
| — | — | 2.12 | — | — | — | 560 | — | — | 61.62 | 59.55 | 63.70 | — |
| — | — | 2.12 | — | — | — | 565 | — | — | 66.55 | 64.55 | 68.55 | — |
| — | — | 2.12 | — | — | — | 570 | 18.6% | -1.00 | 71.60 | 69.55 | 73.65 | — |
| — | — | 0.75 | — | +0.00 | 19.4% | 575 | 19.4% | -1.00 | 76.60 | 74.65 | 78.55 | — |
| — | — | 0.12 | — | +0.00 | 20.2% | 580 | 20.2% | -1.00 | 81.53 | 79.55 | 83.50 | — |
| — | — | 2.13 | — | +0.00 | 21.1% | 585 | 21.1% | -1.00 | 86.55 | 84.55 | 88.55 | — |
| — | — | 2.13 | — | +0.00 | 22.1% | 590 | 22.1% | -1.00 | 91.60 | 89.55 | 93.65 | — |
| — | — | 2.13 | — | +0.00 | 23.2% | 595 | 23.2% | -1.00 | 96.55 | 94.55 | 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.