Spot 498.00
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.00 | 101.35 | 99.67 | +0.98 | 38.6% | 400 | 38.6% | -0.02 | 0.40 | 0.30 | 0.50 | — |
| — | 92.95 | 96.80 | 94.88 | +0.98 | 37.4% | 405 | 37.4% | -0.02 | 0.33 | 0.23 | 0.43 | — |
| — | 88.15 | 91.75 | 89.95 | +0.98 | 36.2% | 410 | 36.2% | -0.02 | 0.47 | 0.37 | 0.58 | — |
| — | 83.25 | 86.80 | 85.03 | +0.97 | 35.1% | 415 | 35.1% | -0.03 | 0.52 | 0.39 | 0.64 | — |
| — | 78.75 | 81.90 | 80.33 | +0.97 | 33.9% | 420 | 33.9% | -0.03 | 0.56 | 0.46 | 0.67 | — |
| — | 73.25 | 77.05 | 75.15 | +0.96 | 32.9% | 425 | 32.9% | -0.04 | 0.63 | 0.52 | 0.74 | — |
| — | 68.80 | 72.10 | 70.45 | +0.96 | 31.8% | 430 | 31.8% | -0.04 | 0.79 | 0.65 | 0.93 | — |
| — | 59.35 | 62.00 | 60.67 | +0.94 | 30.0% | 440 | 30.0% | -0.06 | 1.07 | 0.96 | 1.18 | — |
| — | 54.65 | 57.10 | 55.88 | +0.93 | 29.1% | 445 | 29.1% | -0.07 | 1.28 | 1.16 | 1.40 | — |
| — | 49.95 | 52.40 | 51.17 | +0.91 | 28.3% | 450 | 28.3% | -0.09 | 1.59 | 1.47 | 1.71 | — |
| — | 45.40 | 47.95 | 46.67 | +0.89 | 27.6% | 455 | 27.6% | -0.11 | 1.97 | 1.83 | 2.10 | — |
| — | 40.90 | 43.30 | 42.10 | +0.87 | 27.0% | 460 | 27.0% | -0.13 | 2.45 | 2.31 | 2.59 | — |
| — | 36.55 | 38.95 | 37.75 | +0.84 | 26.4% | 465 | 26.4% | -0.16 | 3.07 | 2.89 | 3.25 | — |
| — | 32.45 | 34.75 | 33.60 | +0.81 | 25.9% | 470 | 25.9% | -0.19 | 3.90 | 3.70 | 4.10 | — |
| — | 28.50 | 30.65 | 29.57 | +0.77 | 25.4% | 475 | 25.4% | -0.23 | 4.85 | 4.60 | 5.10 | — |
| — | 24.75 | 26.80 | 25.77 | +0.73 | 25.0% | 480 | 25.0% | -0.27 | 6.03 | 5.70 | 6.35 | — |
| — | 21.05 | 22.60 | 21.82 | +0.68 | 24.7% | 485 | 24.7% | -0.32 | 7.47 | 7.10 | 7.85 | — |
| — | 17.70 | 19.35 | 18.52 | +0.63 | 24.4% | 490 | 24.4% | -0.38 | 9.18 | 8.85 | 9.50 | — |
| — | 15.65 | 16.25 | 15.95 | — | — | 495 | — | — | 11.20 | 10.80 | 11.60 | — |
| — | 13.05 | 13.60 | 13.32 | — | — | 500 | — | — | 13.78 | 13.15 | 14.40 | — |
| — | 10.70 | 11.30 | 11.00 | +0.45 | 23.8% | 505 | 23.8% | -0.56 | 16.25 | 15.80 | 16.70 | — |
| — | 8.65 | 9.00 | 8.82 | +0.39 | 23.7% | 510 | 23.7% | -0.62 | 19.23 | 18.75 | 19.70 | — |
| — | 6.90 | 7.25 | 7.08 | +0.34 | 23.6% | 515 | — | — | 22.98 | 22.20 | 23.75 | — |
| — | 5.50 | 5.80 | 5.65 | — | — | 520 | — | — | 26.35 | 25.10 | 27.60 | — |
| — | 4.20 | 4.70 | 4.45 | +0.24 | 23.5% | 525 | — | — | 30.12 | 28.95 | 31.30 | — |
| — | 3.35 | 3.55 | 3.45 | — | — | 530 | — | — | 34.10 | 32.85 | 35.35 | — |
| — | 2.57 | 2.81 | 2.69 | — | — | 535 | 23.6% | -0.86 | 38.42 | 37.20 | 39.65 | — |
| — | 1.95 | 2.19 | 2.07 | — | — | 540 | — | — | 42.77 | 41.35 | 44.20 | — |
| — | 1.47 | 1.71 | 1.59 | +0.10 | 23.7% | 545 | 23.7% | -0.93 | 47.62 | 46.35 | 48.90 | — |
| — | 1.20 | 1.30 | 1.25 | +0.08 | 23.8% | 550 | 23.8% | -0.95 | 52.23 | 50.55 | 53.90 | — |
| — | 0.82 | 1.01 | 0.92 | +0.06 | 24.0% | 555 | 24.0% | -0.97 | 57.38 | 55.75 | 59.00 | — |
| — | 0.64 | 0.80 | 0.72 | +0.05 | 24.2% | 560 | 24.2% | -0.99 | 62.17 | 60.25 | 64.10 | — |
| — | 0.44 | 0.62 | 0.53 | +0.04 | 24.5% | 565 | 24.5% | -1.00 | 67.17 | 65.30 | 69.05 | — |
| — | 0.34 | 0.50 | 0.42 | +0.03 | 24.8% | 570 | 24.8% | -1.00 | 72.15 | 70.20 | 74.10 | — |
| — | 0.25 | 0.34 | 0.29 | +0.02 | 25.1% | 575 | 25.1% | -1.00 | 77.20 | 75.30 | 79.10 | — |
| — | 0.19 | 0.33 | 0.26 | +0.02 | 25.4% | 580 | 25.4% | -1.00 | 82.10 | 80.30 | 83.90 | — |
| — | 0.14 | 0.25 | 0.20 | +0.02 | 25.8% | 585 | 25.8% | -1.00 | 87.10 | 85.30 | 88.90 | — |
| — | 0.10 | 0.18 | 0.14 | +0.01 | 26.2% | 590 | 26.2% | -1.00 | 92.20 | 90.30 | 94.10 | — |
| — | 0.07 | 0.15 | 0.11 | +0.01 | 26.6% | 595 | 26.6% | -1.00 | 96.83 | 95.30 | 98.35 | — |
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.