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 | |
| — | 96.70 | 100.20 | 98.45 | +1.00 | 68.1% | 400 | 68.1% | -0.00 | — | — | 0.30 | — |
| — | 91.85 | 95.20 | 93.53 | +1.00 | 66.6% | 405 | 66.6% | -0.00 | — | — | 2.10 | — |
| — | 86.75 | 90.20 | 88.47 | +1.00 | 65.1% | 410 | 65.1% | -0.00 | — | — | 0.80 | — |
| — | 81.70 | 85.20 | 83.45 | +1.00 | 63.4% | 415 | 63.4% | -0.00 | — | — | 0.05 | — |
| — | 76.75 | 80.15 | 78.45 | +1.00 | 61.5% | 420 | 61.5% | -0.00 | — | — | 0.08 | — |
| — | 71.75 | 75.15 | 73.45 | +1.00 | 59.2% | 425 | 59.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 66.90 | 70.15 | 68.53 | +1.00 | 56.7% | 430 | 56.7% | -0.00 | — | — | 0.04 | — |
| — | 61.75 | 65.20 | 63.48 | +1.00 | 53.9% | 435 | 53.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 56.70 | 60.25 | 58.48 | +1.00 | 51.0% | 440 | 51.0% | -0.00 | 0.05 | 0.02 | 0.08 | — |
| — | 51.80 | 55.25 | 53.52 | +1.00 | 47.9% | 445 | 47.9% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 49.25 | 52.75 | 51.00 | +1.00 | 46.4% | 447.5 | 46.4% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 46.95 | 49.60 | 48.27 | +0.99 | 44.9% | 450 | 44.9% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 44.30 | 47.75 | 46.02 | +0.99 | 43.5% | 452.5 | 43.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 42.35 | 45.25 | 43.80 | +0.99 | 42.0% | 455 | 42.0% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 39.50 | 42.75 | 41.12 | +0.99 | 40.6% | 457.5 | 40.6% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 36.70 | 40.30 | 38.50 | +0.99 | 39.2% | 460 | 39.2% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 34.20 | 37.80 | 36.00 | +0.99 | 37.8% | 462.5 | 37.8% | -0.01 | 0.12 | 0.04 | 0.20 | — |
| — | 32.00 | 35.30 | 33.65 | +0.98 | 36.5% | 465 | 36.5% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 29.60 | 32.15 | 30.88 | +0.98 | 35.1% | 467.5 | 35.1% | -0.02 | 0.14 | 0.10 | 0.18 | — |
| — | 27.05 | 29.65 | 28.35 | +0.97 | 33.8% | 470 | 33.8% | -0.03 | 0.15 | 0.11 | 0.19 | — |
| — | 24.15 | 27.90 | 26.02 | +0.97 | 32.6% | 472.5 | 32.6% | -0.03 | 0.20 | 0.14 | 0.26 | — |
| — | 22.20 | 24.80 | 23.50 | +0.95 | 31.5% | 475 | 31.5% | -0.05 | 0.26 | 0.18 | 0.33 | — |
| — | 20.00 | 22.45 | 21.23 | +0.94 | 30.4% | 477.5 | 30.4% | -0.06 | 0.34 | 0.29 | 0.39 | — |
| — | 18.20 | 20.05 | 19.12 | +0.92 | 29.6% | 480 | 29.6% | -0.08 | 0.48 | 0.44 | 0.52 | — |
| — | 15.45 | 17.70 | 16.57 | +0.89 | 28.8% | 482.5 | 28.8% | -0.11 | 0.70 | 0.61 | 0.79 | — |
| — | 13.30 | 15.10 | 14.20 | +0.86 | 28.2% | 485 | 28.2% | -0.14 | 0.96 | 0.92 | 1.00 | — |
| — | 11.65 | 12.60 | 12.12 | +0.81 | 27.8% | 487.5 | 27.8% | -0.19 | 1.38 | 1.31 | 1.44 | — |
| — | 9.65 | 11.35 | 10.50 | +0.75 | 27.5% | 490 | 27.5% | -0.25 | 1.91 | 1.82 | 2.00 | — |
| — | 7.85 | 8.80 | 8.32 | +0.68 | 27.3% | 492.5 | 27.3% | -0.32 | 2.59 | 2.50 | 2.68 | — |
| — | 6.70 | 7.00 | 6.85 | +0.61 | 27.3% | 495 | 27.3% | -0.39 | 3.48 | 3.35 | 3.60 | — |
| — | 5.25 | 5.55 | 5.40 | +0.53 | 27.4% | 497.5 | 27.4% | -0.47 | 4.53 | 4.40 | 4.65 | — |
| — | 4.00 | 4.30 | 4.15 | +0.45 | 27.5% | 500 | 27.5% | -0.55 | 5.78 | 5.60 | 5.95 | — |
| — | 3.10 | 3.30 | 3.20 | +0.37 | 27.7% | 502.5 | 27.7% | -0.63 | 7.50 | 7.15 | 7.85 | — |
| — | 2.30 | 2.55 | 2.42 | +0.30 | 27.9% | 505 | 27.9% | -0.70 | 9.15 | 8.70 | 9.60 | — |
| — | 1.68 | 1.78 | 1.73 | +0.24 | 28.0% | 507.5 | 28.0% | -0.76 | 11.03 | 10.60 | 11.45 | — |
| — | 1.20 | 1.30 | 1.25 | +0.18 | 28.1% | 510 | 28.1% | -0.82 | 13.03 | 12.65 | 13.40 | — |
| — | 0.83 | 0.90 | 0.86 | +0.14 | 28.2% | 512.5 | 28.2% | -0.87 | 15.10 | 13.80 | 16.40 | — |
| — | 0.60 | 0.65 | 0.62 | +0.10 | 28.5% | 515 | 28.5% | -0.90 | 17.60 | 16.50 | 18.70 | — |
| — | 0.41 | 0.46 | 0.43 | +0.08 | 28.9% | 517.5 | 28.9% | -0.93 | 19.70 | 18.30 | 21.10 | — |
| — | 0.30 | 0.33 | 0.32 | +0.06 | 29.4% | 520 | 29.4% | -0.95 | 22.32 | 21.15 | 23.50 | — |
| — | 0.22 | 0.24 | 0.23 | +0.04 | 30.0% | 522.5 | 30.0% | -0.96 | 24.32 | 22.65 | 26.00 | — |
| — | 0.15 | 0.18 | 0.17 | +0.03 | 30.7% | 525 | 30.7% | -0.98 | 26.77 | 25.10 | 28.45 | — |
| — | 0.09 | 0.15 | 0.12 | +0.02 | 31.5% | 527.5 | 31.5% | -0.98 | 29.30 | 27.60 | 31.00 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 32.4% | 530 | 32.4% | -0.99 | 31.75 | 30.10 | 33.40 | — |
| — | 0.02 | 0.19 | 0.10 | +0.01 | 33.3% | 532.5 | 33.3% | -0.99 | 34.23 | 32.60 | 35.85 | — |
| — | 0.05 | 0.06 | 0.06 | +0.01 | 34.3% | 535 | 34.3% | -1.00 | 36.73 | 35.10 | 38.35 | — |
| — | 0.02 | 0.17 | 0.10 | +0.01 | 35.3% | 537.5 | 35.3% | -1.00 | 39.58 | 38.30 | 40.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 36.4% | 540 | 36.4% | -1.00 | 41.80 | 40.10 | 43.50 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 37.5% | 542.5 | 37.5% | -1.00 | 44.58 | 43.30 | 45.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 38.6% | 545 | 38.6% | -1.00 | 46.88 | 45.10 | 48.65 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 39.6% | 547.5 | 39.6% | -1.00 | 49.23 | 47.60 | 50.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 40.6% | 550 | 40.6% | -1.00 | 51.73 | 50.10 | 53.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 42.5% | 555 | 42.5% | -1.00 | 57.08 | 55.80 | 58.35 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 44.1% | 560 | 44.1% | -1.00 | 62.23 | 60.80 | 63.65 | — |
| — | — | 0.02 | — | +0.00 | 45.3% | 565 | 45.3% | -1.00 | 67.08 | 65.80 | 68.35 | — |
| — | — | 0.01 | — | +0.00 | 46.3% | 570 | 46.3% | -1.00 | 71.72 | 70.10 | 73.35 | — |
| — | — | 0.20 | — | +0.00 | 47.8% | 580 | 47.8% | -1.00 | 82.08 | 80.80 | 83.35 | — |
| — | — | 0.02 | — | +0.00 | 49.4% | 590 | 49.4% | -1.00 | 92.08 | 90.80 | 93.35 | — |
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.