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 | |
| — | 97.15 | 100.55 | 98.85 | +1.00 | 48.6% | 400 | 48.6% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 92.25 | 95.60 | 93.92 | +1.00 | 46.5% | 405 | 46.5% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 87.20 | 90.60 | 88.90 | +1.00 | 44.4% | 410 | 44.4% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 82.30 | 85.65 | 83.97 | +1.00 | 42.5% | 415 | 42.5% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 77.15 | 80.65 | 78.90 | +1.00 | 40.6% | 420 | 40.6% | -0.00 | 0.06 | 0.05 | 0.07 | — |
| — | 72.20 | 75.65 | 73.92 | +0.99 | 38.8% | 425 | 38.8% | -0.01 | 0.13 | 0.03 | 0.23 | — |
| — | 67.25 | 70.70 | 68.97 | +0.99 | 37.1% | 430 | 37.1% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 62.20 | 65.70 | 63.95 | +0.99 | 35.5% | 435 | 35.5% | -0.01 | 0.12 | 0.03 | 0.22 | — |
| — | 57.40 | 60.75 | 59.08 | +0.99 | 34.1% | 440 | 34.1% | -0.01 | 0.13 | 0.06 | 0.20 | — |
| — | 52.50 | 55.80 | 54.15 | +0.98 | 32.7% | 445 | 32.7% | -0.02 | 0.19 | 0.12 | 0.26 | — |
| — | 49.85 | 52.70 | 51.27 | +0.98 | 32.1% | 447.5 | 32.1% | -0.02 | 0.21 | 0.07 | 0.35 | — |
| — | 47.60 | 50.25 | 48.92 | +0.98 | 31.4% | 450 | 31.4% | -0.02 | 0.20 | 0.10 | 0.29 | — |
| — | 44.75 | 47.80 | 46.27 | +0.97 | 30.9% | 452.5 | 30.9% | -0.03 | 0.31 | 0.19 | 0.43 | — |
| — | 42.65 | 45.35 | 44.00 | +0.97 | 30.3% | 455 | 30.3% | -0.03 | 0.28 | 0.21 | 0.34 | — |
| — | 40.05 | 42.85 | 41.45 | +0.96 | 29.8% | 457.5 | 29.8% | -0.04 | 0.35 | 0.21 | 0.50 | — |
| — | 37.95 | 40.55 | 39.25 | +0.96 | 29.3% | 460 | 29.3% | -0.05 | 0.48 | 0.42 | 0.55 | — |
| — | 35.55 | 38.15 | 36.85 | +0.95 | 28.8% | 462.5 | 28.8% | -0.05 | 0.61 | 0.48 | 0.74 | — |
| — | 33.20 | 35.75 | 34.48 | +0.94 | 28.3% | 465 | 28.3% | -0.06 | 0.69 | 0.60 | 0.77 | — |
| — | 31.05 | 33.40 | 32.23 | +0.92 | 27.9% | 467.5 | 27.9% | -0.08 | 0.83 | 0.74 | 0.92 | — |
| — | 28.60 | 30.50 | 29.55 | +0.91 | 27.5% | 470 | 27.5% | -0.09 | 0.99 | 0.92 | 1.07 | — |
| — | 26.35 | 28.70 | 27.52 | +0.89 | 27.2% | 472.5 | 27.2% | -0.11 | 1.25 | 1.10 | 1.39 | — |
| — | 24.15 | 26.20 | 25.18 | +0.87 | 26.9% | 475 | 26.9% | -0.13 | 1.46 | 1.27 | 1.65 | — |
| — | 22.00 | 24.25 | 23.12 | +0.84 | 26.6% | 477.5 | 26.6% | -0.16 | 1.89 | 1.71 | 2.06 | — |
| — | 20.00 | 22.05 | 21.02 | +0.82 | 26.3% | 480 | 26.3% | -0.18 | 2.23 | 2.11 | 2.35 | — |
| — | 18.05 | 19.95 | 19.00 | +0.78 | 26.0% | 482.5 | 26.0% | -0.22 | 2.81 | 2.58 | 3.05 | — |
| — | 16.15 | 17.95 | 17.05 | +0.75 | 25.8% | 485 | 25.8% | -0.25 | 3.38 | 3.10 | 3.65 | — |
| — | 14.40 | 16.05 | 15.22 | +0.71 | 25.6% | 487.5 | 25.6% | -0.29 | 4.00 | 3.70 | 4.30 | — |
| — | 12.80 | 13.90 | 13.35 | +0.67 | 25.5% | 490 | 25.5% | -0.33 | 4.78 | 4.50 | 5.05 | — |
| — | 11.30 | 12.40 | 11.85 | +0.62 | 25.3% | 492.5 | 25.3% | -0.38 | 5.70 | 5.40 | 6.00 | — |
| — | 10.15 | 10.55 | 10.35 | +0.58 | 25.2% | 495 | 25.2% | -0.42 | 6.60 | 6.15 | 7.05 | — |
| — | 8.60 | 9.50 | 9.05 | +0.53 | 25.1% | 497.5 | 25.1% | -0.47 | 7.67 | 7.15 | 8.20 | — |
| — | 7.55 | 7.80 | 7.67 | +0.48 | 25.1% | 500 | 25.1% | -0.52 | — | — | — | 755 |
| — | 6.35 | 6.75 | 6.55 | +0.43 | 25.0% | 502.5 | 25.0% | -0.57 | 10.32 | 9.70 | 10.95 | — |
| — | 5.50 | 5.70 | 5.60 | +0.39 | 25.0% | 505 | 25.0% | -0.62 | 11.95 | 11.35 | 12.55 | — |
| — | 4.35 | 4.80 | 4.58 | +0.34 | 25.0% | 507.5 | 25.0% | -0.66 | 13.57 | 13.00 | 14.15 | — |
| — | 3.75 | 4.25 | 4.00 | +0.30 | 25.1% | 510 | 25.1% | -0.71 | 15.15 | 14.10 | 16.20 | — |
| — | 2.83 | 3.35 | 3.09 | +0.26 | 25.1% | 512.5 | 25.1% | -0.74 | 17.02 | 15.80 | 18.25 | — |
| — | 2.54 | 2.73 | 2.63 | +0.22 | 25.2% | 515 | 25.2% | -0.78 | 18.98 | 17.65 | 20.30 | — |
| — | 1.97 | 2.26 | 2.12 | +0.19 | 25.3% | 517.5 | 25.3% | -0.81 | 21.18 | 19.90 | 22.45 | — |
| — | 1.69 | 1.81 | 1.75 | +0.16 | 25.4% | 520 | 25.4% | -0.84 | 23.12 | 21.70 | 24.55 | — |
| — | 1.25 | 1.51 | 1.38 | +0.14 | 25.6% | 522.5 | 25.6% | -0.87 | 25.35 | 23.80 | 26.90 | — |
| — | 0.99 | 1.25 | 1.12 | +0.12 | 25.7% | 525 | 25.7% | -0.89 | 27.62 | 26.05 | 29.20 | — |
| — | 0.78 | 1.02 | 0.90 | +0.10 | 25.9% | 527.5 | 25.9% | -0.91 | 29.85 | 28.35 | 31.35 | — |
| — | 0.55 | 0.83 | 0.69 | +0.08 | 26.1% | 530 | 26.1% | -0.93 | 32.25 | 30.70 | 33.80 | — |
| — | 0.48 | 0.67 | 0.57 | +0.07 | 26.4% | 532.5 | 26.4% | -0.94 | 34.62 | 33.05 | 36.20 | — |
| — | 0.31 | 0.69 | 0.50 | +0.06 | 26.6% | 535 | 26.6% | -0.96 | 36.95 | 35.50 | 38.40 | — |
| — | 0.22 | 0.59 | 0.41 | +0.05 | 26.8% | 537.5 | 26.8% | -0.97 | 39.35 | 37.65 | 41.05 | — |
| — | 0.20 | 0.43 | 0.32 | +0.04 | 27.1% | 540 | 27.1% | -0.98 | 41.80 | 40.10 | 43.50 | — |
| — | 0.17 | 0.32 | 0.24 | +0.03 | 27.4% | 542.5 | 27.4% | -0.98 | 44.67 | 43.25 | 46.10 | — |
| — | 0.20 | 0.28 | 0.24 | +0.03 | 27.7% | 545 | 27.7% | -0.99 | 47.23 | 45.80 | 48.65 | — |
| — | 0.11 | 0.35 | 0.23 | +0.02 | 28.0% | 547.5 | 28.0% | -0.99 | 49.40 | 47.65 | 51.15 | — |
| — | 0.15 | 0.17 | 0.16 | +0.02 | 28.4% | 550 | 28.4% | -1.00 | 51.80 | 50.10 | 53.50 | — |
| — | 0.09 | 0.18 | 0.14 | +0.01 | 29.1% | 555 | 29.1% | -1.00 | 56.73 | 55.10 | 58.35 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 29.9% | 560 | 29.9% | -1.00 | 62.05 | 60.75 | 63.35 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 30.7% | 565 | 30.7% | -1.00 | 66.80 | 65.10 | 68.50 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 31.5% | 570 | 31.5% | -1.00 | 71.88 | 70.10 | 73.65 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 33.3% | 580 | 33.3% | -1.00 | 82.12 | 80.75 | 83.50 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 35.2% | 590 | 35.2% | -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.