Spot 493.38
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.05 | 96.80 | 95.42 | +0.98 | 36.9% | 400 | 36.9% | -0.02 | 0.24 | 0.15 | 0.34 | — |
| — | 88.90 | 92.00 | 90.45 | +0.98 | 35.7% | 405 | 35.7% | -0.02 | 0.32 | 0.27 | 0.36 | — |
| — | 83.60 | 87.10 | 85.35 | +0.98 | 34.6% | 410 | 34.6% | -0.02 | 0.30 | 0.20 | 0.40 | — |
| — | 79.00 | 82.15 | 80.58 | +0.97 | 33.6% | 415 | 33.6% | -0.03 | 0.36 | 0.23 | 0.50 | — |
| — | 74.25 | 77.25 | 75.75 | +0.97 | 32.5% | 420 | 32.5% | -0.03 | 0.53 | 0.49 | 0.56 | — |
| — | 69.40 | 71.80 | 70.60 | +0.96 | 31.6% | 425 | 31.6% | -0.04 | 0.63 | 0.57 | 0.69 | — |
| — | 64.50 | 67.50 | 66.00 | +0.96 | 30.7% | 430 | 30.7% | -0.04 | 0.78 | 0.71 | 0.85 | — |
| — | 59.35 | 62.35 | 60.85 | +0.95 | 29.8% | 435 | 29.8% | -0.05 | 0.90 | 0.81 | 0.99 | — |
| — | 55.25 | 57.55 | 56.40 | +0.94 | 29.0% | 440 | 29.0% | -0.07 | 1.11 | 1.03 | 1.19 | — |
| — | 49.85 | 52.85 | 51.35 | +0.92 | 28.2% | 445 | 28.2% | -0.08 | 1.41 | 1.30 | 1.51 | — |
| — | 45.75 | 48.15 | 46.95 | +0.90 | 27.5% | 450 | 27.5% | -0.10 | 1.75 | 1.65 | 1.86 | — |
| — | 41.55 | 43.60 | 42.58 | +0.88 | 26.9% | 455 | 26.9% | -0.12 | 2.21 | 2.12 | 2.31 | — |
| — | 37.10 | 39.15 | 38.12 | +0.85 | 26.3% | 460 | 26.3% | -0.15 | 2.80 | 2.65 | 2.95 | — |
| — | 32.70 | 34.80 | 33.75 | +0.82 | 25.7% | 465 | 25.7% | -0.18 | 3.50 | 3.30 | 3.70 | — |
| — | 28.90 | 30.00 | 29.45 | +0.78 | 25.2% | 470 | 25.2% | -0.22 | 4.50 | 4.40 | 4.60 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 25.05 | 26.70 | 25.88 | +0.74 | 24.8% | 475 | 24.8% | -0.26 | 5.55 | 5.30 | 5.80 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 21.10 | 22.75 | 21.93 | +0.69 | 24.4% | 480 | 24.4% | -0.31 | 6.95 | 6.70 | 7.20 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 18.05 | 19.45 | 18.75 | +0.63 | 24.1% | 485 | 24.1% | -0.37 | 8.62 | 8.30 | 8.95 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 14.50 | 16.30 | 15.40 | +0.57 | 23.8% | 490 | 23.8% | -0.43 | 10.62 | 10.35 | 10.90 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 12.75 | 13.80 | 13.28 | +0.51 | 23.6% | 495 | 23.6% | -0.49 | 12.88 | 12.45 | 13.30 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 10.35 | 10.90 | 10.62 | +0.45 | 23.4% | 500 | 23.4% | -0.56 | 15.68 | 15.00 | 16.35 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 8.30 | 8.80 | 8.55 | +0.39 | 23.2% | 505 | 23.2% | -0.62 | 18.95 | 17.40 | 20.50 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 6.55 | 7.00 | 6.78 | +0.33 | 23.1% | 510 | 23.1% | -0.68 | 21.75 | 21.20 | 22.30 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 5.15 | 5.65 | 5.40 | +0.28 | 23.1% | 515 | 23.1% | -0.74 | 25.35 | 24.60 | 26.10 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 4.00 | 4.25 | 4.12 | +0.23 | 23.1% | 520 | 23.1% | -0.79 | 28.93 | 27.75 | 30.10 | — |
| — | 3.05 | 3.30 | 3.17 | +0.19 | 23.1% | 525 | 23.1% | -0.83 | 32.98 | 31.70 | 34.25 | — |
| — | 2.34 | 2.51 | 2.42 | +0.15 | 23.2% | 530 | 23.2% | -0.87 | 37.92 | 36.40 | 39.45 | — |
| — | 1.74 | 2.00 | 1.87 | +0.12 | 23.3% | 535 | 23.3% | -0.91 | 41.92 | 40.50 | 43.35 | — |
| — | 1.35 | 1.44 | 1.40 | +0.09 | 23.4% | 540 | 23.4% | -0.93 | 46.45 | 45.15 | 47.75 | — |
| — | 1.00 | 1.17 | 1.08 | +0.07 | 23.6% | 545 | 23.6% | -0.96 | 51.50 | 50.00 | 53.00 | — |
| — | 0.74 | 0.86 | 0.80 | +0.06 | 23.8% | 550 | 23.8% | -0.98 | 56.40 | 54.95 | 57.85 | — |
| — | 0.50 | 0.70 | 0.60 | +0.04 | 24.0% | 555 | 24.0% | -0.99 | 61.48 | 59.65 | 63.30 | — |
| — | 0.38 | 0.55 | 0.47 | +0.04 | 24.2% | 560 | 24.2% | -1.00 | 66.55 | 64.75 | 68.35 | — |
| — | 0.12 | 0.55 | 0.34 | +0.03 | 24.5% | 565 | 24.5% | -1.00 | 71.33 | 69.75 | 72.90 | — |
| — | 0.20 | 0.36 | 0.28 | +0.02 | 24.8% | 570 | 24.8% | -1.00 | 76.58 | 74.75 | 78.40 | — |
| — | 0.10 | 0.39 | 0.24 | +0.02 | 25.2% | 575 | 25.2% | -1.00 | 81.62 | 79.75 | 83.50 | — |
| — | 0.10 | 0.19 | 0.14 | +0.01 | 25.5% | 580 | 25.5% | -1.00 | 86.35 | 84.80 | 87.90 | — |
| — | 0.05 | 0.32 | 0.18 | +0.01 | 25.9% | 585 | 25.9% | -1.00 | 91.55 | 89.75 | 93.35 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 26.4% | 590 | 26.4% | -1.00 | 96.33 | 94.75 | 97.90 | — |
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.