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 | |
| — | 96.10 | 98.40 | 97.25 | +1.00 | 82.6% | 400 | 82.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 91.05 | 93.70 | 92.38 | +1.00 | 78.7% | 405 | 78.7% | -0.00 | — | — | 0.09 | — |
| — | 86.05 | 88.70 | 87.38 | +1.00 | 74.9% | 410 | 74.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 80.50 | 83.70 | 82.10 | +1.00 | 71.2% | 415 | 71.2% | -0.00 | — | — | 0.10 | — |
| — | 76.10 | 78.35 | 77.22 | +1.00 | 67.6% | 420 | 67.6% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 71.10 | 73.75 | 72.42 | +1.00 | 64.1% | 425 | 64.1% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 66.10 | 68.40 | 67.25 | +1.00 | 60.6% | 430 | 60.6% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 56.40 | 58.75 | 57.58 | +0.99 | 53.6% | 440 | 53.6% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 50.55 | 53.45 | 52.00 | +0.99 | 50.0% | 445 | 50.0% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 48.25 | 51.40 | 49.83 | +0.99 | 48.2% | 447.5 | 48.2% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 46.50 | 48.40 | 47.45 | +0.99 | 46.4% | 450 | 46.4% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 43.05 | 46.55 | 44.80 | +0.99 | 44.6% | 452.5 | 44.6% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 41.15 | 43.80 | 42.48 | +0.99 | 42.8% | 455 | 42.8% | -0.01 | 0.08 | 0.06 | 0.10 | — |
| — | 38.10 | 41.60 | 39.85 | +0.99 | 41.1% | 457.5 | 41.1% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 36.20 | 38.80 | 37.50 | +0.99 | 39.4% | 460 | 39.4% | -0.01 | 0.09 | 0.08 | 0.09 | — |
| — | 33.10 | 36.65 | 34.88 | +0.98 | 37.9% | 462.5 | 37.9% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 31.20 | 33.85 | 32.52 | +0.98 | 36.5% | 465 | 36.5% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 28.15 | 31.70 | 29.93 | +0.97 | 35.3% | 467.5 | 35.3% | -0.03 | 0.17 | 0.14 | 0.21 | — |
| — | 26.35 | 28.95 | 27.65 | +0.97 | 34.2% | 470 | 34.2% | -0.03 | 0.22 | 0.20 | 0.24 | — |
| — | 24.05 | 26.75 | 25.40 | +0.96 | 33.4% | 472.5 | 33.4% | -0.04 | 0.28 | 0.21 | 0.35 | — |
| — | 22.10 | 23.30 | 22.70 | +0.94 | 32.7% | 475 | 32.7% | -0.06 | 0.42 | 0.39 | 0.45 | — |
| — | 19.75 | 21.35 | 20.55 | +0.92 | 32.0% | 477.5 | 32.0% | -0.08 | 0.56 | 0.53 | 0.60 | — |
| — | 17.20 | 18.40 | 17.80 | +0.89 | 31.5% | 480 | 31.5% | -0.11 | 0.76 | 0.71 | 0.80 | — |
| — | 15.20 | 16.55 | 15.88 | — | — | 482.5 | 30.9% | -0.14 | 1.03 | 0.97 | 1.10 | — |
| — | 13.15 | 13.85 | 13.50 | +0.82 | 30.4% | 485 | 30.4% | -0.18 | 1.43 | 1.36 | 1.49 | — |
| — | 11.15 | 11.90 | 11.53 | +0.77 | 29.9% | 487.5 | 29.9% | -0.23 | 1.91 | 1.80 | 2.01 | — |
| — | 9.30 | 10.05 | 9.68 | +0.71 | 29.6% | 490 | 29.6% | -0.29 | 2.52 | 2.40 | 2.64 | — |
| — | 7.45 | 8.25 | 7.85 | +0.64 | 29.3% | 492.5 | — | — | 3.33 | 3.15 | 3.50 | — |
| — | 6.05 | 6.70 | 6.38 | +0.57 | 29.2% | 495 | 29.2% | -0.43 | 4.22 | 4.10 | 4.35 | — |
| — | 4.75 | 5.20 | 4.97 | +0.49 | 29.2% | 497.5 | 29.2% | -0.51 | 5.45 | 5.20 | 5.70 | — |
| — | 3.80 | 4.45 | 4.12 | +0.42 | 29.2% | 500 | 29.2% | -0.58 | 6.80 | 6.50 | 7.10 | — |
| — | 2.80 | 3.05 | 2.92 | +0.35 | 29.3% | 502.5 | — | — | 8.43 | 8.10 | 8.75 | — |
| — | 2.11 | 2.32 | 2.21 | +0.28 | 29.4% | 505 | 29.4% | -0.72 | 9.65 | 8.85 | 10.45 | — |
| — | 1.56 | 1.87 | 1.72 | +0.22 | 29.5% | 507.5 | 29.5% | -0.78 | 11.50 | 10.55 | 12.45 | — |
| — | 1.10 | 1.20 | 1.15 | +0.17 | 29.7% | 510 | 29.7% | -0.83 | 13.70 | 12.90 | 14.50 | — |
| — | 0.77 | 0.88 | 0.82 | +0.13 | 29.9% | 512.5 | 29.9% | -0.87 | 15.97 | 14.95 | 17.00 | — |
| — | 0.55 | 0.62 | 0.58 | +0.10 | 30.1% | 515 | 30.1% | -0.90 | 18.38 | 17.50 | 19.25 | — |
| — | 0.39 | 0.48 | 0.43 | +0.07 | 30.4% | 517.5 | 30.4% | -0.93 | 20.65 | 19.50 | 21.80 | — |
| — | 0.27 | 0.31 | 0.29 | +0.05 | 30.7% | 520 | 30.7% | -0.95 | 23.05 | 22.35 | 23.75 | — |
| — | 0.16 | 0.26 | 0.21 | +0.04 | 31.1% | 522.5 | 31.1% | -0.97 | 25.60 | 23.85 | 27.35 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 31.6% | 525 | 31.6% | -0.98 | 28.57 | 27.35 | 29.80 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 32.1% | 527.5 | 32.1% | -0.99 | 30.23 | 28.75 | 31.70 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 32.8% | 530 | 32.8% | -0.99 | 32.88 | 31.60 | 34.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 33.5% | 532.5 | 33.5% | -1.00 | 35.50 | 33.75 | 37.25 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 34.4% | 535 | 34.4% | -1.00 | 38.20 | 36.65 | 39.75 | 12 |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 35.3% | 537.5 | 35.3% | -1.00 | 40.52 | 38.80 | 42.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 36.3% | 540 | 36.3% | -1.00 | 42.88 | 41.55 | 44.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 37.2% | 542.5 | 37.2% | -1.00 | 45.50 | 43.75 | 47.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 37.9% | 545 | 37.9% | -1.00 | 48.33 | 46.90 | 49.75 | — |
| — | — | 0.02 | — | +0.00 | 38.9% | 550 | 38.9% | -1.00 | 53.10 | 51.50 | 54.70 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 555 | 39.0% | -1.00 | 57.95 | 56.35 | 59.55 | — |
| — | — | 0.01 | — | +0.00 | 38.5% | 560 | 38.5% | -1.00 | 62.88 | 61.55 | 64.20 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 565 | — | — | 68.00 | 66.25 | 69.75 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 570 | 37.5% | -1.00 | 73.22 | 71.70 | 74.75 | — |
| — | — | 0.07 | — | +0.00 | 37.5% | 575 | — | — | 78.00 | 76.25 | 79.75 | — |
| — | — | 0.03 | — | +0.00 | 37.8% | 580 | 37.8% | -1.00 | 83.25 | 81.95 | 84.55 | — |
| — | — | 0.31 | — | +0.00 | 38.4% | 585 | — | — | 87.72 | 86.25 | 89.20 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 590 | 39.3% | -1.00 | 93.00 | 91.25 | 94.75 | — |
| — | — | 0.05 | — | +0.00 | 40.4% | 595 | 40.4% | -1.00 | 97.88 | 96.55 | 99.20 | — |
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.