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 | |
| — | 98.10 | 100.95 | 99.53 | +1.00 | 51.0% | 400 | 51.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 93.15 | 96.15 | 94.65 | +1.00 | 48.6% | 405 | 48.6% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 88.15 | 91.05 | 89.60 | +1.00 | 46.2% | 410 | 46.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 83.05 | 86.05 | 84.55 | +1.00 | 43.7% | 415 | 43.7% | -0.00 | 0.26 | 0.01 | 0.51 | — |
| — | 78.15 | 80.95 | 79.55 | +1.00 | 41.4% | 420 | 41.4% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 73.25 | 76.00 | 74.62 | +1.00 | 39.0% | 425 | 39.0% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 68.10 | 70.95 | 69.53 | +1.00 | 36.7% | 430 | 36.7% | -0.00 | 0.18 | 0.01 | 0.35 | — |
| — | 63.30 | 65.90 | 64.60 | +1.00 | 34.5% | 435 | 34.5% | -0.00 | 0.23 | 0.01 | 0.44 | — |
| — | 58.30 | 60.90 | 59.60 | +1.00 | 32.3% | 440 | 32.3% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 53.25 | 56.00 | 54.62 | +1.00 | 30.2% | 445 | 30.2% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 48.40 | 51.15 | 49.77 | +1.00 | 28.2% | 450 | 28.2% | -0.00 | 0.19 | 0.05 | 0.33 | — |
| — | 43.20 | 46.20 | 44.70 | +0.99 | 26.3% | 455 | 26.3% | -0.01 | 0.14 | 0.07 | 0.20 | — |
| — | 38.25 | 41.20 | 39.73 | +0.99 | 24.5% | 460 | 24.5% | -0.01 | 0.12 | 0.06 | 0.19 | — |
| — | 33.45 | 36.10 | 34.77 | +0.99 | 22.8% | 465 | 22.8% | -0.01 | 0.20 | 0.13 | 0.28 | — |
| — | 28.45 | 31.35 | 29.90 | +0.98 | 21.0% | 470 | 21.0% | -0.02 | 0.17 | 0.01 | 0.32 | — |
| — | 23.55 | 26.30 | 24.93 | +0.96 | 19.4% | 475 | 19.4% | -0.04 | 0.21 | 0.05 | 0.38 | — |
| — | 18.70 | 21.40 | 20.05 | +0.94 | 17.9% | 480 | 17.9% | -0.06 | 0.44 | 0.20 | 0.68 | — |
| — | 13.95 | 16.75 | 15.35 | +0.90 | 16.6% | 485 | 16.6% | -0.10 | 0.58 | 0.27 | 0.90 | — |
| — | 11.65 | 14.55 | 13.10 | +0.87 | 16.0% | 487.5 | — | — | 0.87 | 0.53 | 1.21 | — |
| — | 9.90 | 12.45 | 11.18 | +0.84 | 15.6% | 490 | — | — | 1.35 | 0.90 | 1.80 | — |
| — | 7.75 | 10.20 | 8.97 | — | — | 492.5 | — | — | 1.74 | 0.66 | 2.81 | — |
| — | 5.95 | 8.20 | 7.08 | — | — | 495 | — | — | 2.29 | 1.58 | 3.00 | — |
| — | 4.25 | 7.15 | 5.70 | — | — | 497.5 | — | — | 3.63 | 2.41 | 4.85 | — |
| — | 3.05 | 5.05 | 4.05 | +0.60 | 14.4% | 500 | 14.4% | -0.40 | 4.30 | 3.55 | 5.05 | — |
| — | 1.88 | 4.15 | 3.02 | +0.52 | 14.3% | 502.5 | 14.3% | -0.49 | 5.95 | 5.00 | 6.90 | — |
| — | 1.56 | 2.73 | 2.15 | +0.43 | 14.2% | 505 | 14.2% | -0.58 | 7.67 | 6.55 | 8.80 | — |
| — | 1.09 | 2.10 | 1.59 | +0.35 | 14.2% | 507.5 | 14.2% | -0.66 | 9.38 | 8.00 | 10.75 | — |
| — | 0.63 | 1.40 | 1.01 | +0.27 | 14.2% | 510 | 14.2% | -0.74 | 11.32 | 10.15 | 12.50 | — |
| — | 0.50 | 0.76 | 0.63 | +0.20 | 14.3% | 512.5 | 14.3% | -0.81 | 13.72 | 12.40 | 15.05 | — |
| — | 0.29 | 0.61 | 0.45 | +0.15 | 14.5% | 515 | 14.5% | -0.87 | 15.97 | 14.70 | 17.25 | — |
| — | 0.05 | 0.77 | 0.41 | +0.10 | 14.7% | 517.5 | 14.7% | -0.92 | 18.60 | 17.25 | 19.95 | — |
| — | 0.08 | 0.30 | 0.19 | +0.07 | 14.9% | 520 | 14.9% | -0.95 | 21.07 | 19.60 | 22.55 | — |
| — | 0.01 | 0.20 | 0.10 | +0.05 | 15.3% | 522.5 | 15.3% | -0.98 | 23.55 | 22.15 | 24.95 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 15.6% | 525 | 15.6% | -1.00 | 26.05 | 24.55 | 27.55 | — |
| — | 0.03 | 0.20 | 0.12 | +0.02 | 16.4% | 530 | 16.4% | -1.00 | 31.07 | 29.60 | 32.55 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 17.2% | 535 | 17.2% | -1.00 | 36.15 | 34.75 | 37.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 17.9% | 540 | 17.9% | -1.00 | 41.17 | 39.80 | 42.55 | — |
| — | — | 0.05 | — | +0.01 | 18.3% | 545 | 18.3% | -1.00 | 46.08 | 44.60 | 47.55 | — |
| — | — | 0.40 | — | +0.01 | 18.5% | 550 | 18.5% | -1.00 | 51.10 | 49.60 | 52.60 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 555 | 18.8% | -1.00 | 56.58 | 54.65 | 58.50 | — |
| — | — | 0.40 | — | +0.00 | 19.2% | 560 | 19.2% | -1.00 | 61.58 | 59.65 | 63.50 | — |
| — | — | 0.46 | — | — | — | 565 | 19.8% | -1.00 | 66.55 | 64.55 | 68.55 | — |
| — | — | 0.46 | — | +0.00 | 20.6% | 570 | 20.6% | -1.00 | 71.55 | 69.55 | 73.55 | — |
| — | — | 2.13 | — | +0.00 | 21.5% | 575 | 21.5% | -1.00 | 76.55 | 74.55 | 78.55 | — |
| — | — | 2.13 | — | +0.00 | 22.6% | 580 | 22.6% | -1.00 | 81.60 | 79.60 | 83.60 | — |
| — | — | 2.13 | — | +0.00 | 23.7% | 585 | 23.7% | -1.00 | 86.58 | 84.65 | 88.50 | — |
| — | — | 0.15 | — | +0.00 | 24.9% | 590 | 24.9% | -1.00 | 91.55 | 89.65 | 93.45 | — |
| — | — | 2.13 | — | +0.00 | 26.2% | 595 | 26.2% | -1.00 | 96.55 | 94.60 | 98.50 | — |
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.