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 | |
| — | 95.90 | 99.40 | 97.65 | +1.00 | 50.1% | 400 | 50.1% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 91.00 | 94.40 | 92.70 | +1.00 | 48.1% | 405 | 48.1% | -0.00 | 0.07 | 0.03 | 0.11 | — |
| — | 85.90 | 89.45 | 87.67 | +1.00 | 46.2% | 410 | 46.2% | -0.00 | 0.07 | 0.05 | 0.08 | — |
| — | 81.45 | 84.45 | 82.95 | +0.99 | 44.3% | 415 | 44.3% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 76.05 | 79.50 | 77.78 | +0.99 | 42.5% | 420 | 42.5% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 71.10 | 74.50 | 72.80 | +0.99 | 40.7% | 425 | 40.7% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 66.15 | 69.55 | 67.85 | +0.99 | 39.1% | 430 | 39.1% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| 5 | 58.75 | 62.10 | 60.42 | — | — | 437.5 | 36.8% | -0.02 | 0.21 | 0.13 | 0.29 | 1 |
| 36 | 56.10 | 59.55 | 57.83 | +0.98 | 36.0% | 440 | — | — | 0.21 | 0.18 | 0.24 | 371 |
| — | 51.75 | 54.70 | 53.23 | +0.98 | 34.7% | 445 | — | — | 0.32 | 0.24 | 0.39 | — |
| — | 48.70 | 52.25 | 50.48 | — | — | 447.5 | 34.0% | -0.03 | 0.31 | 0.26 | 0.36 | — |
| — | 46.25 | 49.20 | 47.73 | — | — | 450 | — | — | 0.37 | 0.34 | 0.40 | — |
| — | 43.80 | 47.35 | 45.58 | — | — | 452.5 | — | — | 0.43 | 0.38 | 0.48 | — |
| — | 41.40 | 44.95 | 43.17 | +0.96 | 32.2% | 455 | — | — | 0.52 | 0.46 | 0.57 | — |
| — | 39.00 | 42.50 | 40.75 | — | — | 457.5 | — | — | 0.57 | 0.53 | 0.62 | — |
| — | 37.85 | 39.50 | 38.67 | +0.94 | 31.1% | 460 | 31.1% | -0.06 | 0.69 | 0.66 | 0.73 | — |
| — | 34.80 | 37.10 | 35.95 | +0.93 | 30.5% | 462.5 | — | — | 0.83 | 0.76 | 0.91 | — |
| — | 32.45 | 34.75 | 33.60 | +0.92 | 30.0% | 465 | 30.0% | -0.08 | 0.95 | 0.89 | 1.02 | — |
| — | 30.15 | 32.40 | 31.27 | +0.90 | 29.6% | 467.5 | 29.6% | -0.10 | 1.14 | 1.05 | 1.23 | — |
| — | 27.90 | 30.10 | 29.00 | +0.89 | 29.1% | 470 | 29.1% | -0.11 | 1.35 | 1.27 | 1.44 | — |
| — | 25.70 | 27.85 | 26.77 | — | — | 472.5 | — | — | 1.61 | 1.52 | 1.71 | — |
| — | 23.85 | 25.60 | 24.73 | — | — | 475 | — | — | 1.93 | 1.83 | 2.03 | — |
| — | 21.45 | 23.45 | 22.45 | — | — | 477.5 | 27.9% | -0.18 | 2.29 | 2.05 | 2.53 | — |
| — | 19.45 | 21.30 | 20.38 | — | — | 480 | 27.6% | -0.21 | 2.73 | 2.63 | 2.83 | — |
| — | 17.55 | 19.25 | 18.40 | — | — | 482.5 | — | — | 3.27 | 3.15 | 3.40 | — |
| — | 15.80 | 17.05 | 16.43 | +0.72 | 27.0% | 485 | — | — | 3.90 | 3.70 | 4.10 | — |
| — | 14.35 | 15.05 | 14.70 | — | — | 487.5 | 26.7% | -0.32 | 4.45 | 4.20 | 4.70 | — |
| — | 12.55 | 13.45 | 13.00 | — | — | 490 | — | — | 4.95 | 4.30 | 5.60 | — |
| — | 11.05 | 11.90 | 11.47 | +0.60 | 26.3% | 492.5 | 26.3% | -0.40 | 6.28 | 6.05 | 6.50 | — |
| — | 9.50 | 10.35 | 9.93 | +0.56 | 26.1% | 495 | 26.1% | -0.45 | 7.35 | 7.05 | 7.65 | — |
| — | 8.30 | 8.80 | 8.55 | +0.51 | 25.9% | 497.5 | 25.9% | -0.49 | 8.38 | 8.00 | 8.75 | — |
| — | 7.05 | 7.90 | 7.47 | — | — | 500 | — | — | 9.80 | 9.30 | 10.30 | — |
| — | 5.80 | 6.60 | 6.20 | — | — | 502.5 | — | — | 11.18 | 10.75 | 11.60 | — |
| — | 4.80 | 5.45 | 5.12 | — | — | 505 | — | — | 12.72 | 12.40 | 13.05 | — |
| — | 4.20 | 4.75 | 4.47 | — | — | 507.5 | 25.4% | -0.68 | 14.45 | 13.95 | 14.95 | — |
| — | 3.45 | 3.75 | 3.60 | +0.28 | 25.4% | 510 | 25.4% | -0.72 | 16.02 | 15.15 | 16.90 | — |
| — | 2.79 | 3.10 | 2.94 | +0.25 | 25.3% | 512.5 | 25.3% | -0.76 | 17.95 | 16.95 | 18.95 | — |
| — | 2.29 | 2.50 | 2.40 | +0.21 | 25.3% | 515 | 25.3% | -0.80 | 20.02 | 19.30 | 20.75 | — |
| — | 1.83 | 2.19 | 2.01 | +0.18 | 25.3% | 517.5 | 25.3% | -0.83 | 22.15 | 21.15 | 23.15 | — |
| — | 1.34 | 1.74 | 1.54 | +0.15 | 25.4% | 520 | 25.4% | -0.86 | 24.38 | 23.60 | 25.15 | — |
| — | 1.17 | 1.40 | 1.28 | — | — | 522.5 | — | — | 26.12 | 25.15 | 27.10 | — |
| — | 0.94 | 1.10 | 1.02 | — | — | 525 | — | — | 28.68 | 27.55 | 29.80 | — |
| — | 0.75 | 0.85 | 0.80 | — | — | 527.5 | — | — | 30.77 | 29.45 | 32.10 | — |
| — | 0.57 | 0.68 | 0.62 | — | — | 530 | — | — | 33.17 | 32.05 | 34.30 | — |
| — | 0.41 | 0.59 | 0.50 | — | — | 532.5 | — | — | 35.48 | 34.25 | 36.70 | — |
| — | 0.32 | 0.48 | 0.40 | — | — | 535 | — | — | 38.08 | 36.30 | 39.85 | — |
| — | 0.24 | 0.40 | 0.32 | — | — | 537.5 | — | — | 40.70 | 39.10 | 42.30 | — |
| — | 0.20 | 0.30 | 0.25 | — | — | 540 | — | — | 43.02 | 41.25 | 44.80 | — |
| — | 0.15 | 0.24 | 0.20 | — | — | 542.5 | — | — | 45.58 | 43.90 | 47.25 | — |
| — | 0.12 | 0.20 | 0.16 | — | — | 545 | — | — | 48.02 | 46.30 | 49.75 | — |
| — | 0.10 | 0.17 | 0.14 | — | — | 547.5 | 27.1% | -1.00 | 50.50 | 48.75 | 52.25 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 27.4% | 550 | 27.4% | -1.00 | 53.00 | 51.25 | 54.75 | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 555 | 28.0% | -1.00 | 58.00 | 56.25 | 59.75 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 28.6% | 560 | 28.6% | -1.00 | 63.00 | 61.25 | 64.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 29.2% | 565 | — | — | 68.00 | 66.25 | 69.75 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 29.9% | 570 | 29.9% | -1.00 | 73.10 | 71.45 | 74.75 | — |
| — | — | 0.05 | — | — | — | 580 | — | — | 83.33 | 81.90 | 84.75 | — |
| — | — | 0.04 | — | — | — | 590 | 32.5% | -1.00 | 93.00 | 91.25 | 94.75 | — |
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.