Spot 498.12
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.40 | 102.05 | 100.22 | +0.99 | 34.9% | 400 | 34.9% | -0.01 | 0.35 | 0.20 | 0.50 | — |
| — | 93.65 | 96.75 | 95.20 | +0.99 | 34.1% | 405 | 34.1% | -0.01 | 0.29 | 0.16 | 0.43 | — |
| — | 88.75 | 92.20 | 90.47 | +0.98 | 33.4% | 410 | 33.4% | -0.02 | 0.47 | 0.01 | 0.93 | — |
| — | 84.00 | 87.10 | 85.55 | +0.98 | 32.7% | 415 | 32.7% | -0.02 | 0.41 | 0.29 | 0.52 | — |
| — | 79.30 | 81.60 | 80.45 | +0.97 | 32.0% | 420 | 32.0% | -0.03 | 0.49 | 0.36 | 0.62 | — |
| — | 74.60 | 77.35 | 75.97 | +0.97 | 31.4% | 425 | 31.4% | -0.03 | 0.56 | 0.38 | 0.75 | — |
| — | 69.95 | 72.50 | 71.22 | +0.96 | 30.8% | 430 | 30.8% | -0.04 | 0.80 | 0.67 | 0.93 | — |
| — | 64.40 | 67.70 | 66.05 | +0.95 | 30.2% | 435 | 30.2% | -0.05 | 0.90 | 0.64 | 1.15 | — |
| — | 59.60 | 62.35 | 60.98 | +0.94 | 29.6% | 440 | 29.6% | -0.06 | 1.23 | 1.13 | 1.32 | — |
| — | 54.95 | 57.70 | 56.33 | +0.92 | 29.1% | 445 | 29.1% | -0.08 | 1.45 | 1.28 | 1.62 | — |
| — | 50.80 | 53.10 | 51.95 | +0.90 | 28.6% | 450 | 28.6% | -0.10 | 1.85 | 1.65 | 2.05 | — |
| — | 45.65 | 48.55 | 47.10 | +0.88 | 28.1% | 455 | 28.1% | -0.12 | 2.28 | 2.06 | 2.50 | — |
| — | 41.25 | 44.20 | 42.73 | +0.86 | 27.7% | 460 | 27.7% | -0.14 | 3.02 | 2.74 | 3.30 | — |
| — | 37.60 | 40.45 | 39.02 | +0.83 | 27.2% | 465 | 27.2% | -0.17 | 3.58 | 3.30 | 3.85 | — |
| — | 33.05 | 36.35 | 34.70 | +0.80 | 26.9% | 470 | 26.9% | -0.21 | 4.38 | 4.00 | 4.75 | — |
| — | 29.20 | 31.95 | 30.57 | +0.76 | 26.5% | 475 | 26.5% | -0.24 | 5.45 | 5.05 | 5.85 | — |
| — | 25.55 | 28.75 | 27.15 | +0.72 | 26.2% | 480 | 26.2% | -0.29 | 6.75 | 6.30 | 7.20 | — |
| — | 22.30 | 24.20 | 23.25 | +0.67 | 25.9% | 485 | 25.9% | -0.33 | 8.40 | 7.65 | 9.15 | — |
| — | 19.75 | 20.55 | 20.15 | +0.62 | 25.6% | 490 | 25.6% | -0.38 | 10.10 | 8.75 | 11.45 | — |
| — | 16.55 | 17.75 | 17.15 | +0.57 | 25.4% | 495 | 25.4% | -0.44 | 12.32 | 10.75 | 13.90 | — |
| — | 13.90 | 14.85 | 14.38 | +0.51 | 25.2% | 500 | 25.2% | -0.49 | 14.97 | 13.65 | 16.30 | — |
| — | 11.35 | 12.95 | 12.15 | +0.46 | 25.1% | 505 | 25.1% | -0.55 | 17.02 | 15.60 | 18.45 | — |
| — | 9.80 | 10.55 | 10.18 | +0.41 | 24.9% | 510 | 24.9% | -0.60 | 19.93 | 18.45 | 21.40 | — |
| — | 7.80 | 9.05 | 8.43 | +0.35 | 24.8% | 515 | 24.8% | -0.66 | 23.10 | 21.50 | 24.70 | — |
| — | 6.30 | 7.20 | 6.75 | +0.30 | 24.8% | 520 | 24.8% | -0.71 | 26.68 | 25.05 | 28.30 | — |
| — | 4.80 | 5.65 | 5.22 | +0.26 | 24.7% | 525 | 24.7% | -0.76 | 30.43 | 28.80 | 32.05 | — |
| — | 3.85 | 4.50 | 4.17 | +0.22 | 24.7% | 530 | 24.7% | -0.80 | 34.75 | 33.35 | 36.15 | — |
| — | 2.97 | 4.00 | 3.48 | +0.18 | 24.7% | 535 | 24.7% | -0.84 | 39.27 | 38.00 | 40.55 | — |
| — | 2.75 | 3.00 | 2.88 | +0.15 | 24.8% | 540 | 24.8% | -0.87 | 43.15 | 41.35 | 44.95 | — |
| — | 1.67 | 2.59 | 2.13 | +0.12 | 24.9% | 545 | 24.9% | -0.90 | 47.77 | 46.40 | 49.15 | — |
| — | 1.55 | 2.00 | 1.77 | +0.10 | 25.0% | 550 | 25.0% | -0.93 | 52.48 | 51.05 | 53.90 | — |
| — | 1.16 | 1.74 | 1.45 | +0.08 | 25.1% | 555 | 25.1% | -0.95 | 57.08 | 55.30 | 58.85 | — |
| — | 0.72 | 1.20 | 0.96 | +0.06 | 25.3% | 560 | 25.3% | -0.97 | 62.08 | 60.15 | 64.00 | — |
| — | 0.44 | 1.01 | 0.72 | +0.05 | 25.4% | 565 | 25.4% | -0.98 | 67.40 | 66.20 | 68.60 | — |
| — | 0.61 | 0.77 | 0.69 | +0.04 | 25.6% | 570 | 25.6% | -0.99 | 72.22 | 70.80 | 73.65 | — |
| — | 0.35 | 0.39 | 0.37 | +0.03 | 26.1% | 580 | 26.1% | -1.00 | 81.85 | 80.20 | 83.50 | — |
| — | 0.01 | 0.51 | 0.26 | +0.02 | 26.7% | 590 | 26.7% | -1.00 | 91.83 | 90.10 | 93.55 | — |
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.