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 | |
| — | 96.80 | 100.20 | 98.50 | +1.00 | 54.9% | 400 | 54.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 91.80 | 95.25 | 93.53 | +1.00 | 52.4% | 405 | 52.4% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 87.10 | 90.25 | 88.67 | +1.00 | 49.9% | 410 | 49.9% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 81.75 | 85.25 | 83.50 | +1.00 | 47.6% | 415 | 47.6% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 76.85 | 80.30 | 78.58 | +1.00 | 45.4% | 420 | 45.4% | -0.00 | 0.15 | 0.03 | 0.28 | — |
| — | 72.15 | 75.30 | 73.72 | +0.99 | 43.2% | 425 | 43.2% | -0.01 | 0.15 | 0.03 | 0.27 | — |
| — | 66.80 | 70.30 | 68.55 | +0.99 | 41.2% | 430 | 41.2% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 59.30 | 62.85 | 61.08 | +0.99 | 38.2% | 437.5 | 38.2% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 56.90 | 59.55 | 58.23 | +0.99 | 37.3% | 440 | 37.3% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 51.85 | 55.35 | 53.60 | +0.99 | 35.4% | 445 | 35.4% | -0.01 | 0.14 | 0.12 | 0.17 | — |
| — | 49.90 | 52.90 | 51.40 | +0.98 | 34.5% | 447.5 | 34.5% | -0.02 | 0.22 | 0.10 | 0.34 | — |
| — | 47.30 | 50.40 | 48.85 | +0.98 | 33.6% | 450 | 33.6% | -0.02 | 0.15 | 0.10 | 0.20 | — |
| — | 44.50 | 47.95 | 46.23 | +0.98 | 32.8% | 452.5 | 32.8% | -0.02 | 0.20 | 0.05 | 0.34 | — |
| — | 42.00 | 45.45 | 43.73 | +0.97 | 31.9% | 455 | 31.9% | -0.03 | 0.25 | 0.18 | 0.32 | — |
| — | 39.50 | 43.00 | 41.25 | +0.97 | 31.1% | 457.5 | 31.1% | -0.03 | 0.24 | 0.05 | 0.44 | — |
| — | 37.35 | 40.55 | 38.95 | +0.97 | 30.3% | 460 | 30.3% | -0.03 | 0.35 | 0.25 | 0.45 | — |
| — | 34.65 | 38.10 | 36.38 | +0.96 | 29.6% | 462.5 | 29.6% | -0.04 | 0.32 | 0.16 | 0.47 | — |
| — | 32.75 | 35.10 | 33.92 | +0.95 | 28.8% | 465 | 28.8% | -0.05 | 0.40 | 0.36 | 0.44 | — |
| — | 30.40 | 32.70 | 31.55 | +0.94 | 28.2% | 467.5 | 28.2% | -0.06 | 0.47 | 0.33 | 0.62 | — |
| — | 27.95 | 30.30 | 29.12 | +0.93 | 27.5% | 470 | 27.5% | -0.07 | 0.66 | 0.54 | 0.77 | — |
| — | 25.90 | 27.90 | 26.90 | +0.91 | 26.9% | 472.5 | 26.9% | -0.09 | 0.78 | 0.69 | 0.87 | — |
| — | 23.50 | 25.55 | 24.52 | +0.90 | 26.4% | 475 | 26.4% | -0.10 | 1.03 | 0.86 | 1.20 | — |
| — | 21.10 | 23.30 | 22.20 | +0.87 | 25.9% | 477.5 | 25.9% | -0.13 | 1.21 | 1.09 | 1.32 | — |
| — | 18.95 | 21.05 | 20.00 | +0.85 | 25.5% | 480 | 25.5% | -0.15 | 1.48 | 1.40 | 1.56 | — |
| — | 16.90 | 18.85 | 17.88 | +0.82 | 25.1% | 482.5 | 25.1% | -0.18 | 1.87 | 1.73 | 2.01 | — |
| — | 14.95 | 16.75 | 15.85 | +0.78 | 24.8% | 485 | 24.8% | -0.22 | 2.33 | 2.18 | 2.48 | — |
| — | 13.10 | 14.75 | 13.93 | +0.74 | 24.5% | 487.5 | 24.5% | -0.26 | 2.98 | 2.77 | 3.20 | — |
| — | 11.30 | 12.55 | 11.93 | +0.69 | 24.2% | 490 | 24.2% | -0.31 | 3.52 | 3.30 | 3.75 | — |
| — | 10.05 | 10.70 | 10.38 | +0.64 | 24.0% | 492.5 | 24.0% | -0.36 | 4.40 | 4.10 | 4.70 | — |
| — | 8.55 | 9.30 | 8.93 | +0.59 | 23.8% | 495 | 23.8% | -0.42 | 5.40 | 5.20 | 5.60 | — |
| — | 7.05 | 7.60 | 7.33 | +0.53 | 23.7% | 497.5 | 23.7% | -0.48 | 6.53 | 6.20 | 6.85 | — |
| — | 5.85 | 6.25 | 6.05 | +0.47 | 23.6% | 500 | 23.6% | -0.54 | 7.78 | 7.35 | 8.20 | — |
| — | 4.85 | 5.20 | 5.03 | +0.41 | 23.5% | 502.5 | 23.5% | -0.59 | 9.15 | 8.80 | 9.50 | — |
| — | 3.95 | 4.20 | 4.08 | +0.35 | 23.5% | 505 | 23.5% | -0.65 | 11.05 | 10.25 | 11.85 | — |
| — | 3.10 | 3.50 | 3.30 | +0.31 | 23.4% | 507.5 | 23.4% | -0.70 | 12.85 | 12.25 | 13.45 | — |
| — | 2.55 | 2.91 | 2.73 | +0.26 | 23.4% | 510 | 23.4% | -0.75 | 14.35 | 13.60 | 15.10 | — |
| — | 1.96 | 2.19 | 2.08 | +0.22 | 23.4% | 512.5 | 23.4% | -0.79 | 16.15 | 15.05 | 17.25 | — |
| — | 1.55 | 1.69 | 1.62 | +0.18 | 23.5% | 515 | 23.5% | -0.83 | 18.23 | 17.00 | 19.45 | — |
| — | 1.11 | 1.35 | 1.23 | +0.14 | 23.5% | 517.5 | 23.5% | -0.87 | 20.43 | 19.15 | 21.70 | — |
| — | 0.91 | 1.00 | 0.95 | +0.12 | 23.6% | 520 | 23.6% | -0.89 | 22.68 | 21.45 | 23.90 | — |
| — | 0.61 | 0.76 | 0.69 | +0.09 | 23.7% | 522.5 | 23.7% | -0.92 | 25.00 | 23.75 | 26.25 | — |
| — | 0.52 | 0.61 | 0.56 | +0.07 | 23.9% | 525 | 23.9% | -0.94 | 27.07 | 25.85 | 28.30 | — |
| — | 0.32 | 0.47 | 0.40 | +0.06 | 24.0% | 527.5 | 24.0% | -0.96 | 29.45 | 28.20 | 30.70 | — |
| — | 0.27 | 0.33 | 0.30 | +0.04 | 24.3% | 530 | 24.3% | -0.97 | 32.08 | 30.30 | 33.85 | — |
| — | 0.18 | 0.27 | 0.23 | +0.04 | 24.5% | 532.5 | 24.5% | -0.98 | 34.55 | 32.80 | 36.30 | — |
| — | 0.16 | 0.21 | 0.18 | +0.03 | 24.8% | 535 | 24.8% | -0.99 | 37.05 | 35.25 | 38.85 | — |
| — | 0.02 | 0.18 | 0.10 | +0.02 | 25.1% | 537.5 | 25.1% | -1.00 | 39.58 | 37.80 | 41.35 | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 25.5% | 540 | 25.5% | -1.00 | 42.08 | 40.30 | 43.85 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 25.9% | 542.5 | 25.9% | -1.00 | 44.58 | 42.80 | 46.35 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 26.3% | 545 | 26.3% | -1.00 | 46.90 | 45.30 | 48.50 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 26.7% | 547.5 | 26.7% | -1.00 | 49.58 | 47.80 | 51.35 | — |
| — | 0.05 | 0.09 | 0.07 | +0.01 | 27.2% | 550 | 27.2% | -1.00 | 52.08 | 50.30 | 53.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.00 | 28.2% | 555 | 28.2% | -1.00 | 57.05 | 55.30 | 58.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 29.2% | 560 | — | — | 62.08 | 60.30 | 63.85 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 565 | — | — | 67.08 | 65.30 | 68.85 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 570 | — | — | 72.08 | 70.30 | 73.85 | — |
| — | — | 0.01 | — | — | — | 580 | 34.0% | -1.00 | 82.08 | 80.30 | 83.85 | — |
| — | — | 0.17 | — | +0.00 | 36.5% | 590 | 36.5% | -1.00 | 92.05 | 90.30 | 93.80 | — |
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.