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 | |
| — | 92.85 | 96.05 | 94.45 | +1.00 | 42.5% | 400 | 42.5% | -0.00 | 0.14 | 0.04 | 0.25 | — |
| — | 87.90 | 91.00 | 89.45 | +0.99 | 40.9% | 405 | 40.9% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 82.95 | 86.10 | 84.53 | +0.99 | 39.3% | 410 | 39.3% | -0.01 | 0.17 | 0.08 | 0.27 | — |
| — | 78.00 | 81.05 | 79.53 | +0.99 | 37.8% | 415 | 37.8% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 73.00 | 76.15 | 74.58 | +0.99 | 36.3% | 420 | 36.3% | -0.01 | 0.18 | 0.10 | 0.27 | — |
| — | 68.00 | 71.10 | 69.55 | +0.99 | 34.9% | 425 | 34.9% | -0.01 | 0.17 | 0.01 | 0.32 | — |
| — | 63.05 | 66.15 | 64.60 | +0.98 | 33.6% | 430 | 33.6% | -0.02 | 0.21 | 0.08 | 0.34 | — |
| — | 58.25 | 60.95 | 59.60 | +0.98 | 32.3% | 435 | 32.3% | -0.02 | 0.21 | 0.15 | 0.27 | — |
| — | 53.15 | 56.30 | 54.73 | +0.97 | 31.1% | 440 | 31.1% | -0.03 | 0.29 | 0.23 | 0.36 | — |
| — | — | — | — | +0.97 | 30.6% | 442.5 | 30.6% | -0.03 | — | — | — | — |
| — | 48.35 | 51.20 | 49.77 | +0.97 | 30.0% | 445 | 30.0% | -0.03 | 0.36 | 0.28 | 0.45 | — |
| — | — | — | — | +0.96 | 29.5% | 447.5 | 29.5% | -0.04 | — | — | — | — |
| — | 43.45 | 46.50 | 44.98 | +0.95 | 29.0% | 450 | 29.0% | -0.05 | 0.47 | 0.34 | 0.61 | — |
| — | — | — | — | +0.95 | 28.5% | 452.5 | 28.5% | -0.05 | — | — | — | — |
| — | 38.20 | 41.80 | 40.00 | +0.94 | 28.1% | 455 | 28.1% | -0.06 | 0.69 | 0.54 | 0.84 | — |
| — | — | — | — | +0.93 | 27.6% | 457.5 | 27.6% | -0.07 | — | — | — | — |
| — | 34.45 | 36.60 | 35.52 | +0.92 | 27.2% | 460 | 27.2% | -0.08 | 1.01 | 0.92 | 1.11 | — |
| — | — | — | — | +0.90 | 26.8% | 462.5 | 26.8% | -0.10 | — | — | — | — |
| — | 29.05 | 31.95 | 30.50 | +0.89 | 26.4% | 465 | 26.4% | -0.11 | 1.43 | 1.24 | 1.62 | — |
| — | — | — | — | +0.87 | 26.1% | 467.5 | 26.1% | -0.13 | — | — | — | — |
| — | 25.40 | 27.45 | 26.43 | +0.85 | 25.7% | 470 | 25.7% | -0.15 | 2.00 | 1.81 | 2.19 | — |
| — | 23.40 | 25.25 | 24.32 | +0.82 | 25.4% | 472.5 | 25.4% | -0.18 | 2.40 | 2.16 | 2.63 | — |
| — | 21.40 | 23.10 | 22.25 | +0.80 | 25.1% | 475 | 25.1% | -0.20 | 2.77 | 2.54 | 2.99 | — |
| — | 18.90 | 21.05 | 19.98 | +0.77 | 24.9% | 477.5 | 24.9% | -0.23 | 3.23 | 3.00 | 3.45 | — |
| — | 17.00 | 19.05 | 18.02 | +0.74 | 24.6% | 480 | 24.6% | -0.27 | 3.75 | 3.35 | 4.15 | — |
| — | 15.75 | 16.60 | 16.18 | +0.70 | 24.4% | 482.5 | 24.4% | -0.30 | 4.38 | 4.00 | 4.75 | — |
| — | 14.10 | 15.30 | 14.70 | +0.66 | 24.2% | 485 | 24.2% | -0.34 | 5.30 | 5.05 | 5.55 | — |
| — | 12.45 | 13.55 | 13.00 | +0.62 | 24.0% | 487.5 | 24.0% | -0.38 | 6.00 | 5.55 | 6.45 | — |
| — | 10.90 | 12.60 | 11.75 | +0.58 | 23.8% | 490 | 23.8% | -0.42 | 7.00 | 6.50 | 7.50 | — |
| — | 9.60 | 10.45 | 10.03 | +0.54 | 23.7% | 492.5 | 23.7% | -0.46 | 8.43 | 7.90 | 8.95 | — |
| — | 8.40 | 9.10 | 8.75 | +0.50 | 23.6% | 495 | 23.6% | -0.51 | 9.35 | 8.90 | 9.80 | — |
| — | 7.20 | 7.90 | 7.55 | +0.45 | 23.5% | 497.5 | 23.5% | -0.55 | 10.70 | 10.15 | 11.25 | — |
| — | 6.15 | 6.85 | 6.50 | +0.41 | 23.4% | 500 | 23.4% | -0.60 | 12.03 | 11.45 | 12.60 | — |
| — | 5.25 | 5.85 | 5.55 | +0.37 | 23.3% | 502.5 | 23.3% | -0.64 | 13.57 | 12.80 | 14.35 | — |
| — | 4.40 | 5.00 | 4.70 | +0.33 | 23.2% | 505 | 23.2% | -0.68 | 15.53 | 14.55 | 16.50 | — |
| — | 3.70 | 4.25 | 3.98 | +0.29 | 23.2% | 507.5 | 23.2% | -0.72 | 16.98 | 15.90 | 18.05 | — |
| — | 3.10 | 3.60 | 3.35 | +0.25 | 23.2% | 510 | 23.2% | -0.76 | 18.85 | 17.75 | 19.95 | — |
| — | 2.49 | 3.05 | 2.77 | +0.22 | 23.2% | 512.5 | 23.2% | -0.79 | 20.77 | 19.65 | 21.90 | — |
| — | 2.15 | 2.41 | 2.28 | +0.19 | 23.2% | 515 | 23.2% | -0.82 | 23.05 | 21.55 | 24.55 | — |
| — | 1.58 | 2.00 | 1.79 | +0.16 | 23.2% | 517.5 | 23.2% | -0.85 | 24.85 | 23.65 | 26.05 | — |
| — | 1.30 | 1.67 | 1.49 | +0.14 | 23.3% | 520 | 23.3% | -0.88 | 27.43 | 25.80 | 29.05 | — |
| — | — | — | — | +0.12 | 23.3% | 522.5 | 23.3% | -0.90 | — | — | — | — |
| — | 0.91 | 1.13 | 1.02 | +0.10 | 23.4% | 525 | 23.4% | -0.92 | 31.55 | 30.30 | 32.80 | — |
| — | — | — | — | +0.08 | 23.5% | 527.5 | 23.5% | -0.94 | — | — | — | — |
| — | 0.60 | 0.69 | 0.65 | +0.07 | 23.6% | 530 | 23.6% | -0.95 | 36.80 | 35.10 | 38.50 | — |
| — | — | — | — | +0.06 | 23.8% | 532.5 | 23.8% | -0.96 | — | — | — | — |
| — | 0.34 | 0.61 | 0.47 | +0.05 | 23.9% | 535 | 23.9% | -0.97 | 41.33 | 39.85 | 42.80 | — |
| — | — | — | — | +0.04 | 24.1% | 537.5 | 24.1% | -0.98 | — | — | — | — |
| — | 0.11 | 0.33 | 0.22 | +0.03 | 24.3% | 540 | 24.3% | -0.99 | 46.35 | 44.80 | 47.90 | — |
| — | — | — | — | +0.03 | 24.5% | 542.5 | 24.5% | -1.00 | — | — | — | — |
| — | 0.06 | 0.36 | 0.21 | +0.02 | 24.8% | 545 | 24.8% | -1.00 | 51.33 | 49.75 | 52.90 | — |
| — | — | — | — | +0.02 | 25.0% | 547.5 | 25.0% | -1.00 | — | — | — | — |
| — | 0.10 | 0.17 | 0.14 | +0.02 | 25.3% | 550 | 25.3% | -1.00 | 56.33 | 54.75 | 57.90 | — |
| — | 0.05 | 0.27 | 0.16 | +0.01 | 25.9% | 555 | 25.9% | -1.00 | 61.33 | 59.75 | 62.90 | — |
| — | 0.06 | 0.24 | 0.15 | +0.01 | 26.5% | 560 | 26.5% | -1.00 | 66.33 | 64.75 | 67.90 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 27.2% | 565 | 27.2% | -1.00 | 71.35 | 69.80 | 72.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 27.9% | 570 | 27.9% | -1.00 | 76.35 | 74.80 | 77.90 | — |
| — | — | 0.20 | — | +0.00 | 29.4% | 580 | 29.4% | -1.00 | 86.33 | 84.75 | 87.90 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 30.9% | 590 | 30.9% | -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.