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 | |
| — | 92.45 | 95.60 | 94.03 | +1.00 | 55.9% | 400 | 55.9% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 87.50 | 90.60 | 89.05 | +1.00 | 53.3% | 405 | 53.3% | -0.00 | 0.09 | 0.03 | 0.15 | — |
| — | 82.65 | 85.60 | 84.12 | +1.00 | 50.6% | 410 | 50.6% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 77.50 | 80.75 | 79.12 | +1.00 | 48.1% | 415 | 48.1% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 72.55 | 75.65 | 74.10 | +1.00 | 45.5% | 420 | 45.5% | -0.00 | — | — | 0.07 | — |
| — | 67.55 | 70.70 | 69.12 | +0.99 | 43.1% | 425 | 43.1% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 62.55 | 65.65 | 64.10 | +0.99 | 40.6% | 430 | 40.6% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 57.55 | 60.70 | 59.12 | +0.99 | 38.3% | 435 | 38.3% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 52.55 | 55.70 | 54.12 | +0.99 | 36.0% | 440 | 36.0% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 50.20 | 53.20 | 51.70 | +0.99 | 34.9% | 442.5 | 34.9% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 47.60 | 50.75 | 49.17 | +0.99 | 33.9% | 445 | 33.9% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 45.10 | 48.20 | 46.65 | +0.99 | 32.8% | 447.5 | 32.8% | -0.01 | — | — | 0.19 | — |
| — | 42.80 | 45.75 | 44.27 | +0.98 | 31.8% | 450 | 31.8% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 40.15 | 43.25 | 41.70 | +0.98 | 30.9% | 452.5 | 30.9% | -0.02 | 0.14 | 0.06 | 0.22 | — |
| — | 37.95 | 40.75 | 39.35 | +0.98 | 29.9% | 455 | 29.9% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 35.20 | 38.30 | 36.75 | +0.97 | 29.0% | 457.5 | 29.0% | -0.03 | 0.18 | 0.15 | 0.22 | — |
| — | 33.20 | 35.85 | 34.52 | +0.97 | 28.2% | 460 | 28.2% | -0.03 | 0.20 | 0.16 | 0.25 | — |
| — | 30.20 | 33.45 | 31.82 | +0.96 | 27.4% | 462.5 | 27.4% | -0.04 | 0.29 | 0.20 | 0.39 | — |
| — | 27.50 | 31.00 | 29.25 | +0.95 | 26.7% | 465 | 26.7% | -0.05 | 0.35 | 0.28 | 0.42 | — |
| — | 26.05 | 28.10 | 27.07 | +0.94 | 26.0% | 467.5 | 26.0% | -0.06 | 0.46 | 0.40 | 0.51 | — |
| — | 23.10 | 25.70 | 24.40 | +0.92 | 25.4% | 470 | 25.4% | -0.08 | 0.55 | 0.46 | 0.63 | — |
| — | 21.40 | 23.35 | 22.38 | +0.90 | 24.9% | 472.5 | 24.9% | -0.10 | 0.85 | 0.70 | 1.00 | — |
| — | 19.20 | 21.05 | 20.12 | +0.88 | 24.4% | 475 | 24.4% | -0.12 | 1.07 | 0.89 | 1.26 | — |
| — | 16.85 | 18.55 | 17.70 | +0.85 | 24.0% | 477.5 | 24.0% | -0.15 | 1.26 | 1.06 | 1.46 | — |
| — | 15.05 | 16.55 | 15.80 | +0.81 | 23.6% | 480 | 23.6% | -0.19 | 1.71 | 1.61 | 1.81 | — |
| — | 12.10 | 14.80 | 13.45 | +0.77 | 23.3% | 482.5 | 23.3% | -0.23 | 2.33 | 1.93 | 2.73 | — |
| — | 11.25 | 12.50 | 11.88 | +0.72 | 23.1% | 485 | 23.1% | -0.28 | 2.81 | 2.56 | 3.05 | — |
| — | 9.30 | 10.60 | 9.95 | +0.66 | 22.9% | 487.5 | 22.9% | -0.34 | 3.70 | 3.45 | 3.95 | — |
| — | 7.60 | 8.80 | 8.20 | +0.60 | 22.7% | 490 | 22.7% | -0.40 | 4.17 | 3.35 | 5.00 | — |
| — | 6.65 | 7.00 | 6.83 | +0.54 | 22.6% | 492.5 | 22.6% | -0.46 | 5.50 | 5.15 | 5.85 | — |
| — | 5.40 | 5.80 | 5.60 | +0.48 | 22.4% | 495 | 22.4% | -0.53 | 6.75 | 6.35 | 7.15 | — |
| — | 4.25 | 4.70 | 4.47 | +0.41 | 22.4% | 497.5 | 22.4% | -0.59 | 8.22 | 7.70 | 8.75 | — |
| — | 3.35 | 4.15 | 3.75 | +0.35 | 22.3% | 500 | 22.3% | -0.65 | 9.95 | 9.15 | 10.75 | — |
| — | 2.50 | 2.91 | 2.71 | +0.29 | 22.3% | 502.5 | 22.3% | -0.71 | 11.35 | 10.65 | 12.05 | — |
| — | 1.94 | 2.20 | 2.07 | +0.24 | 22.3% | 505 | 22.3% | -0.77 | 13.20 | 12.25 | 14.15 | — |
| — | 1.42 | 1.93 | 1.68 | +0.19 | 22.4% | 507.5 | 22.4% | -0.81 | 15.18 | 14.15 | 16.20 | — |
| 1,687 | 1.01 | 1.29 | 1.15 | +0.15 | 22.5% | 510 | 22.5% | -0.85 | 17.23 | 16.10 | 18.35 | 475 |
| — | 0.86 | 1.05 | 0.95 | +0.12 | 22.6% | 512.5 | 22.6% | -0.89 | 19.48 | 18.30 | 20.65 | — |
| — | 0.49 | 0.92 | 0.70 | +0.09 | 22.8% | 515 | 22.8% | -0.92 | 21.82 | 20.85 | 22.80 | — |
| — | 0.47 | 0.62 | 0.55 | +0.07 | 23.0% | 517.5 | 23.0% | -0.94 | 23.95 | 22.80 | 25.10 | — |
| — | 0.35 | 0.40 | 0.38 | +0.06 | 23.3% | 520 | 23.3% | -0.96 | 26.85 | 25.25 | 28.45 | — |
| — | 0.20 | 0.32 | 0.26 | +0.04 | 23.6% | 522.5 | 23.6% | -0.97 | 28.85 | 27.35 | 30.35 | — |
| — | 0.19 | 0.23 | 0.21 | +0.03 | 23.9% | 525 | 23.9% | -0.98 | 31.30 | 29.80 | 32.80 | — |
| — | 0.04 | 0.21 | 0.12 | +0.03 | 24.3% | 527.5 | 24.3% | -0.99 | 33.83 | 32.25 | 35.40 | — |
| — | 0.10 | 0.18 | 0.14 | +0.02 | 24.7% | 530 | 24.7% | -1.00 | 36.35 | 34.80 | 37.90 | 78 |
| — | 0.04 | 0.20 | 0.12 | — | — | 532.5 | 25.2% | -1.00 | 38.85 | 37.25 | 40.45 | — |
| — | 0.07 | 0.10 | 0.09 | +0.01 | 25.7% | 535 | 25.7% | -1.00 | 41.35 | 39.75 | 42.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 26.2% | 537.5 | 26.2% | -1.00 | 43.83 | 42.25 | 45.40 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 26.8% | 540 | 26.8% | -1.00 | 46.30 | 44.75 | 47.85 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 27.4% | 542.5 | 27.4% | -1.00 | 48.80 | 47.25 | 50.35 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 28.0% | 545 | 28.0% | -1.00 | 51.33 | 49.75 | 52.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 28.7% | 547.5 | 28.7% | -1.00 | 53.75 | 52.25 | 55.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 29.4% | 550 | 29.4% | -1.00 | 56.33 | 54.75 | 57.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 30.7% | 555 | 30.7% | -1.00 | 61.33 | 59.75 | 62.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 32.2% | 560 | 32.2% | -1.00 | 66.33 | 64.75 | 67.90 | — |
| — | — | 0.05 | — | +0.00 | 33.6% | 565 | 33.6% | -1.00 | 71.33 | 69.75 | 72.90 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 34.9% | 570 | 34.9% | -1.00 | 76.33 | 74.75 | 77.90 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 580 | 37.5% | -1.00 | 86.33 | 84.75 | 87.90 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 590 | 39.9% | -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.