Spot 496.62
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.35 | 100.80 | 99.08 | — | — | 400 | — | — | 0.41 | 0.35 | 0.47 | — |
| — | 92.90 | 95.55 | 94.22 | — | — | 405 | — | — | 0.42 | 0.37 | 0.47 | — |
| — | 87.95 | 90.65 | 89.30 | +0.98 | 35.2% | 410 | 35.2% | -0.02 | 0.56 | 0.43 | 0.68 | — |
| — | 83.10 | 85.75 | 84.42 | +0.97 | 34.4% | 415 | 34.4% | -0.03 | 0.60 | 0.56 | 0.64 | — |
| — | 78.25 | 80.90 | 79.58 | +0.96 | 33.6% | 420 | — | — | 0.72 | 0.66 | 0.79 | — |
| — | 73.35 | 76.00 | 74.67 | — | — | 425 | — | — | 0.85 | 0.80 | 0.90 | — |
| — | 68.55 | 71.05 | 69.80 | +0.95 | 32.0% | 430 | 32.0% | -0.05 | 1.05 | 0.99 | 1.11 | — |
| — | 59.65 | 61.30 | 60.48 | +0.93 | 30.7% | 440 | 30.7% | -0.07 | 1.50 | 1.40 | 1.60 | — |
| — | 54.65 | 56.70 | 55.67 | +0.91 | 30.0% | 445 | 30.0% | -0.09 | 1.88 | 1.77 | 1.98 | — |
| — | 50.05 | 52.35 | 51.20 | — | — | 450 | 29.4% | -0.11 | 2.27 | 2.20 | 2.34 | — |
| — | 45.60 | 47.85 | 46.73 | — | — | 455 | — | — | 2.73 | 2.61 | 2.84 | — |
| — | 41.25 | 43.45 | 42.35 | — | — | 460 | 28.3% | -0.15 | 3.33 | 3.10 | 3.55 | — |
| — | 37.00 | 39.15 | 38.08 | +0.82 | 27.8% | 465 | 27.8% | -0.18 | 4.17 | 4.00 | 4.35 | — |
| — | 32.80 | 35.00 | 33.90 | +0.78 | 27.3% | 470 | 27.3% | -0.22 | 5.10 | 5.00 | 5.20 | — |
| — | 29.55 | 31.10 | 30.32 | +0.75 | 26.9% | 475 | 26.9% | -0.26 | 6.30 | 6.10 | 6.50 | — |
| — | 25.90 | 27.35 | 26.62 | +0.70 | 26.5% | 480 | 26.5% | -0.30 | 7.65 | 7.40 | 7.90 | — |
| — | 22.25 | 23.40 | 22.82 | +0.66 | 26.2% | 485 | 26.2% | -0.35 | 9.03 | 8.65 | 9.40 | — |
| — | 19.35 | 20.00 | 19.68 | +0.61 | 25.9% | 490 | 25.9% | -0.40 | 10.82 | 10.45 | 11.20 | — |
| — | 16.35 | 17.10 | 16.73 | +0.56 | 25.6% | 495 | 25.6% | -0.45 | 12.50 | 11.80 | 13.20 | — |
| — | 13.80 | 14.40 | 14.10 | +0.50 | 25.4% | 500 | 25.4% | -0.51 | 15.38 | 15.10 | 15.65 | — |
| — | 11.45 | 11.90 | 11.68 | +0.45 | 25.2% | 505 | 25.2% | -0.56 | 18.15 | 17.60 | 18.70 | — |
| — | 9.45 | 9.90 | 9.68 | +0.39 | 25.0% | 510 | 25.0% | -0.62 | 21.00 | 20.40 | 21.60 | — |
| — | 7.75 | 8.15 | 7.95 | +0.34 | 24.9% | 515 | 24.9% | -0.67 | 24.18 | 23.70 | 24.65 | — |
| — | 6.25 | 6.55 | 6.40 | +0.29 | 24.8% | 520 | 24.8% | -0.72 | 28.00 | 26.95 | 29.05 | — |
| — | 5.00 | 5.55 | 5.28 | +0.25 | 24.8% | 525 | 24.8% | -0.77 | 31.50 | 30.60 | 32.40 | — |
| — | 4.00 | 4.30 | 4.15 | +0.21 | 24.7% | 530 | 24.7% | -0.81 | 35.70 | 34.75 | 36.65 | — |
| — | 3.15 | 3.60 | 3.38 | +0.17 | 24.8% | 535 | 24.8% | -0.85 | 39.60 | 38.40 | 40.80 | — |
| — | 2.48 | 2.67 | 2.58 | +0.14 | 24.8% | 540 | 24.8% | -0.88 | 44.02 | 43.10 | 44.95 | — |
| — | 1.82 | 2.16 | 1.99 | +0.12 | 24.9% | 545 | 24.9% | -0.91 | 48.83 | 47.90 | 49.75 | — |
| — | 1.49 | 1.74 | 1.61 | +0.09 | 25.0% | 550 | 25.0% | -0.93 | 53.48 | 52.50 | 54.45 | — |
| — | 1.17 | 1.34 | 1.25 | +0.08 | 25.0% | 555 | 25.0% | -0.95 | 57.88 | 56.55 | 59.20 | — |
| — | 0.90 | 1.04 | 0.97 | +0.06 | 25.1% | 560 | 25.1% | -0.97 | 62.80 | 61.50 | 64.10 | — |
| — | 0.67 | 0.77 | 0.72 | +0.05 | 25.3% | 565 | 25.3% | -0.99 | 67.78 | 66.55 | 69.00 | — |
| — | 0.52 | 0.63 | 0.57 | +0.04 | 25.4% | 570 | 25.4% | -1.00 | 73.05 | 71.20 | 74.90 | — |
| — | 0.39 | 0.48 | 0.43 | +0.03 | 25.5% | 575 | 25.5% | -1.00 | 78.05 | 76.20 | 79.90 | — |
| — | 0.30 | 0.40 | 0.35 | +0.02 | 25.7% | 580 | 25.7% | -1.00 | 83.05 | 81.20 | 84.90 | — |
| — | 0.21 | 0.29 | 0.25 | +0.02 | 25.9% | 585 | 25.9% | -1.00 | 88.08 | 86.35 | 89.80 | — |
| — | 0.15 | 0.22 | 0.18 | +0.01 | 26.1% | 590 | 26.1% | -1.00 | 93.05 | 91.20 | 94.90 | — |
| — | 0.02 | 0.21 | 0.12 | +0.01 | 26.3% | 595 | 26.3% | -1.00 | 98.03 | 96.15 | 99.90 | — |
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.