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 | |
| — | 97.00 | 99.20 | 98.10 | +1.00 | 84.6% | 400 | 84.6% | +0.00 | — | — | 0.01 | — |
| — | 91.40 | 93.75 | 92.58 | +1.00 | 81.6% | 405 | 81.6% | +0.00 | — | — | 0.01 | — |
| — | 86.80 | 89.90 | 88.35 | +1.00 | 78.6% | 410 | 78.6% | -0.00 | — | — | 0.01 | — |
| — | 82.30 | 84.90 | 83.60 | +1.00 | 75.8% | 415 | 75.8% | -0.00 | — | — | 0.01 | — |
| — | 76.75 | 79.90 | 78.33 | +1.00 | 73.3% | 420 | 73.3% | -0.00 | — | — | 0.20 | — |
| — | 71.40 | 74.90 | 73.15 | +1.00 | 71.5% | 425 | 71.5% | -0.00 | — | — | 0.23 | — |
| — | 67.00 | 69.90 | 68.45 | +1.00 | 70.5% | 430 | 70.5% | -0.00 | — | — | 0.01 | — |
| — | 57.35 | 59.05 | 58.20 | +1.00 | 70.3% | 440 | 70.3% | -0.00 | — | — | 0.01 | — |
| — | 51.60 | 54.90 | 53.25 | +1.00 | 70.0% | 445 | 70.0% | -0.00 | — | — | 0.43 | — |
| — | 49.60 | 52.35 | 50.98 | +1.00 | 69.4% | 447.5 | 69.4% | -0.00 | — | — | 0.46 | — |
| — | 47.05 | 49.85 | 48.45 | +1.00 | 68.5% | 450 | 68.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 44.20 | 47.40 | 45.80 | +1.00 | 67.0% | 452.5 | 67.0% | -0.00 | — | — | 0.08 | — |
| — | 41.40 | 44.90 | 43.15 | +1.00 | 65.2% | 455 | 65.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 39.85 | 42.40 | 41.12 | +1.00 | 63.0% | 457.5 | 63.0% | -0.00 | — | — | 0.09 | — |
| — | 37.30 | 39.20 | 38.25 | +0.99 | 60.6% | 460 | 60.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 33.95 | 37.40 | 35.67 | +0.99 | 58.0% | 462.5 | 58.0% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 31.90 | 34.85 | 33.38 | +0.99 | 55.1% | 465 | 55.1% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 28.95 | 32.40 | 30.68 | +0.99 | 52.0% | 467.5 | 52.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 27.20 | 29.35 | 28.27 | +0.99 | 48.8% | 470 | 48.8% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 24.60 | 27.35 | 25.98 | +0.99 | 45.5% | 472.5 | 45.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 22.20 | 24.85 | 23.52 | +0.99 | 42.1% | 475 | 42.1% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 19.70 | 22.40 | 21.05 | +0.98 | 38.8% | 477.5 | 38.8% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 17.50 | 18.50 | 18.00 | +0.98 | 35.8% | 480 | 35.8% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 14.00 | 17.60 | 15.80 | +0.97 | 33.2% | 482.5 | 33.2% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 12.45 | 13.65 | 13.05 | — | — | 485 | — | — | 0.20 | 0.19 | 0.20 | — |
| — | 10.45 | 11.10 | 10.78 | — | — | 487.5 | 30.3% | -0.09 | 0.33 | 0.30 | 0.35 | — |
| — | 8.20 | 9.05 | 8.62 | — | — | 490 | — | — | 0.57 | 0.53 | 0.61 | — |
| — | 6.20 | 6.60 | 6.40 | — | — | 492.5 | — | — | 0.98 | 0.92 | 1.04 | — |
| — | 4.40 | 4.75 | 4.58 | — | — | 495 | 27.8% | -0.35 | 1.64 | 1.56 | 1.71 | — |
| — | 2.99 | 3.35 | 3.17 | — | — | 497.5 | 27.5% | -0.48 | 2.59 | 2.45 | 2.73 | — |
| — | 1.91 | 2.05 | 1.98 | +0.38 | 27.7% | 500 | — | — | 4.05 | 3.85 | 4.25 | — |
| — | 1.14 | 1.25 | 1.20 | — | — | 502.5 | — | — | 5.83 | 5.50 | 6.15 | — |
| — | 0.65 | 0.69 | 0.67 | +0.17 | 28.2% | 505 | 28.2% | -0.84 | 7.72 | 7.40 | 8.05 | — |
| — | 0.36 | 0.41 | 0.39 | +0.10 | 28.8% | 507.5 | 28.8% | -0.90 | 9.82 | 9.15 | 10.50 | — |
| — | 0.19 | 0.22 | 0.20 | +0.06 | 29.5% | 510 | 29.5% | -0.94 | 12.38 | 11.50 | 13.25 | — |
| — | 0.12 | 0.18 | 0.15 | +0.04 | 30.6% | 512.5 | 30.6% | -0.97 | 14.85 | 13.45 | 16.25 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 32.2% | 515 | 32.2% | -0.98 | 17.12 | 15.80 | 18.45 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 34.1% | 517.5 | 34.1% | -0.99 | 19.50 | 17.75 | 21.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 36.1% | 520 | 36.1% | -0.99 | 22.00 | 20.25 | 23.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 38.4% | 522.5 | 38.4% | -1.00 | 24.52 | 22.80 | 26.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 40.6% | 525 | 40.6% | -1.00 | 27.05 | 25.30 | 28.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 42.2% | 527.5 | — | — | 29.52 | 27.80 | 31.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 43.2% | 530 | — | — | 32.35 | 31.05 | 33.65 | — |
| — | — | 0.09 | — | — | — | 532.5 | — | — | 34.58 | 32.80 | 36.35 | — |
| — | — | 0.01 | — | — | — | 535 | 43.8% | -1.00 | 37.38 | 35.95 | 38.80 | — |
| — | — | 0.04 | — | +0.00 | 43.7% | 537.5 | 43.7% | -1.00 | 39.55 | 37.85 | 41.25 | — |
| — | — | 0.02 | — | +0.00 | 43.7% | 540 | 43.7% | -1.00 | 41.62 | 40.25 | 43.00 | — |
| — | — | 0.01 | — | +0.00 | 43.6% | 542.5 | 43.6% | -1.00 | 44.58 | 42.80 | 46.35 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 545 | — | — | 47.08 | 45.30 | 48.85 | — |
| — | — | 0.01 | — | — | — | 550 | — | — | 52.08 | 50.30 | 53.85 | — |
| — | — | 0.01 | — | — | — | 555 | — | — | 57.02 | 55.30 | 58.75 | — |
| — | — | 0.01 | — | — | — | 560 | 45.4% | -1.00 | 61.67 | 60.35 | 63.00 | — |
| — | — | 0.06 | — | +0.00 | 46.3% | 565 | 46.3% | -1.00 | 67.03 | 65.30 | 68.75 | — |
| — | — | 0.01 | — | +0.00 | 47.3% | 570 | 47.3% | -1.00 | 72.05 | 70.35 | 73.75 | — |
| — | — | 0.01 | — | +0.00 | 48.3% | 575 | 48.3% | -1.00 | 77.05 | 75.30 | 78.80 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 580 | 49.5% | -1.00 | 82.05 | 80.35 | 83.75 | — |
| — | — | 0.01 | — | +0.00 | 50.8% | 585 | 50.8% | -1.00 | 87.03 | 85.30 | 88.75 | — |
| — | — | 0.21 | — | +0.00 | 52.1% | 590 | 52.1% | -1.00 | 92.05 | 90.35 | 93.75 | — |
| — | — | 0.10 | — | +0.00 | 53.4% | 595 | 53.4% | -1.00 | 97.03 | 95.30 | 98.75 | — |
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.