Spot 497.64
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.70 | 100.10 | 98.40 | +1.00 | 53.2% | 400 | 53.2% | -0.00 | — | — | 0.18 | — |
| — | 92.05 | 95.15 | 93.60 | +1.00 | 50.7% | 405 | 50.7% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 86.60 | 90.15 | 88.38 | +1.00 | 48.2% | 410 | 48.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 82.25 | 85.15 | 83.70 | +1.00 | 45.8% | 415 | 45.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 76.75 | 80.15 | 78.45 | +1.00 | 43.6% | 420 | 43.6% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 72.20 | 75.15 | 73.67 | +1.00 | 41.5% | 425 | 41.5% | -0.00 | 0.08 | 0.03 | 0.13 | — |
| — | 66.65 | 70.20 | 68.42 | +0.99 | 39.4% | 430 | 39.4% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 59.30 | 62.70 | 61.00 | +0.99 | 36.5% | 437.5 | 36.5% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 56.85 | 60.20 | 58.52 | +0.99 | 35.6% | 440 | 35.6% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 51.95 | 55.25 | 53.60 | +0.99 | 33.9% | 445 | 33.9% | -0.01 | 0.14 | 0.07 | 0.22 | — |
| — | 49.10 | 52.75 | 50.92 | +0.99 | 33.1% | 447.5 | 33.1% | -0.01 | 0.15 | 0.07 | 0.23 | — |
| — | 46.95 | 50.30 | 48.62 | +0.98 | 32.3% | 450 | 32.3% | -0.02 | 0.15 | 0.12 | 0.19 | — |
| — | 44.50 | 47.80 | 46.15 | — | — | 452.5 | 31.6% | -0.02 | 0.18 | 0.09 | 0.28 | — |
| — | 41.85 | 45.35 | 43.60 | +0.98 | 30.9% | 455 | 30.9% | -0.02 | 0.17 | 0.12 | 0.23 | — |
| — | 39.20 | 41.95 | 40.58 | — | — | 457.5 | — | — | 0.29 | 0.16 | 0.43 | — |
| — | 37.00 | 40.45 | 38.73 | +0.97 | 29.6% | 460 | 29.6% | -0.03 | 0.28 | 0.25 | 0.31 | — |
| — | 34.90 | 38.00 | 36.45 | — | — | 462.5 | 29.0% | -0.04 | 0.29 | 0.20 | 0.39 | — |
| — | 32.60 | 35.60 | 34.10 | +0.95 | 28.4% | 465 | — | — | 0.44 | 0.37 | 0.51 | — |
| — | 30.60 | 33.20 | 31.90 | +0.94 | 27.9% | 467.5 | 27.9% | -0.06 | 0.54 | 0.49 | 0.59 | — |
| — | 28.20 | 30.60 | 29.40 | +0.93 | 27.5% | 470 | 27.5% | -0.07 | 0.67 | 0.61 | 0.72 | — |
| — | 26.00 | 28.50 | 27.25 | +0.91 | 27.0% | 472.5 | 27.0% | -0.09 | 0.81 | 0.76 | 0.86 | — |
| — | 23.60 | 26.05 | 24.82 | +0.89 | 26.6% | 475 | 26.6% | -0.11 | 1.05 | 0.98 | 1.12 | — |
| — | 21.50 | 23.55 | 22.52 | +0.87 | 26.3% | 477.5 | 26.3% | -0.13 | 1.35 | 1.24 | 1.47 | — |
| — | 19.40 | 21.85 | 20.62 | +0.84 | 25.9% | 480 | 25.9% | -0.16 | 1.70 | 1.61 | 1.79 | — |
| — | 17.10 | 19.75 | 18.43 | +0.81 | 25.6% | 482.5 | 25.6% | -0.19 | 2.13 | 2.03 | 2.23 | — |
| — | 15.55 | 17.00 | 16.27 | +0.77 | 25.4% | 485 | 25.4% | -0.23 | 2.65 | 2.53 | 2.77 | — |
| — | 13.60 | 14.85 | 14.22 | +0.73 | 25.2% | 487.5 | 25.2% | -0.28 | 3.30 | 3.00 | 3.60 | — |
| — | 11.60 | 12.75 | 12.18 | +0.68 | 25.0% | 490 | 25.0% | -0.32 | 3.90 | 3.60 | 4.20 | — |
| — | 10.25 | 11.10 | 10.68 | +0.63 | 24.8% | 492.5 | 24.8% | -0.37 | 4.80 | 4.40 | 5.20 | — |
| — | 8.40 | 9.20 | 8.80 | +0.58 | 24.7% | 495 | 24.7% | -0.43 | 5.67 | 5.35 | 6.00 | — |
| — | 7.50 | 7.85 | 7.67 | +0.52 | 24.6% | 497.5 | 24.6% | -0.48 | 6.83 | 6.50 | 7.15 | — |
| — | 6.25 | 6.60 | 6.42 | +0.47 | 24.6% | 500 | 24.6% | -0.54 | 8.07 | 7.70 | 8.45 | — |
| — | 5.15 | 5.55 | 5.35 | +0.41 | 24.6% | 502.5 | 24.6% | -0.59 | 9.53 | 9.10 | 9.95 | — |
| — | 4.35 | 4.55 | 4.45 | +0.36 | 24.6% | 505 | — | — | 10.80 | 10.30 | 11.30 | — |
| — | 3.45 | 3.70 | 3.58 | +0.31 | 24.6% | 507.5 | — | — | 12.82 | 12.40 | 13.25 | — |
| — | 2.80 | 2.98 | 2.89 | — | — | 510 | — | — | 14.57 | 13.65 | 15.50 | — |
| — | 2.19 | 2.40 | 2.29 | +0.22 | 24.8% | 512.5 | 24.8% | -0.78 | 16.38 | 15.45 | 17.30 | — |
| — | 1.78 | 1.92 | 1.85 | +0.19 | 25.0% | 515 | 25.0% | -0.82 | 18.30 | 16.90 | 19.70 | — |
| — | 1.33 | 1.54 | 1.44 | +0.16 | 25.1% | 517.5 | 25.1% | -0.85 | 20.32 | 19.00 | 21.65 | — |
| — | 1.13 | 1.30 | 1.22 | +0.13 | 25.4% | 520 | 25.4% | -0.88 | 22.50 | 21.20 | 23.80 | — |
| — | 0.88 | 1.00 | 0.94 | +0.11 | 25.6% | 522.5 | 25.6% | -0.90 | 24.75 | 23.40 | 26.10 | — |
| — | 0.69 | 0.76 | 0.72 | +0.09 | 25.9% | 525 | 25.9% | -0.92 | 27.35 | 26.40 | 28.30 | — |
| — | 0.51 | 0.63 | 0.57 | +0.07 | 26.2% | 527.5 | 26.2% | -0.94 | 29.43 | 28.10 | 30.75 | — |
| — | 0.42 | 0.49 | 0.46 | +0.06 | 26.5% | 530 | 26.5% | -0.95 | 31.80 | 30.50 | 33.10 | — |
| — | 0.35 | 0.44 | 0.40 | +0.05 | 26.9% | 532.5 | 26.9% | -0.96 | 34.70 | 32.95 | 36.45 | — |
| — | 0.26 | 0.34 | 0.30 | +0.04 | 27.2% | 535 | 27.2% | -0.97 | 37.23 | 35.65 | 38.80 | — |
| — | 0.03 | 0.47 | 0.25 | +0.03 | 27.6% | 537.5 | 27.6% | -0.98 | 39.60 | 37.95 | 41.25 | — |
| — | 0.17 | 0.22 | 0.20 | +0.03 | 28.1% | 540 | 28.1% | -0.99 | 42.12 | 40.45 | 43.80 | — |
| — | 0.11 | 0.20 | 0.15 | +0.02 | 28.5% | 542.5 | 28.5% | -0.99 | 44.70 | 42.95 | 46.45 | — |
| — | 0.11 | 0.30 | 0.20 | +0.02 | 29.0% | 545 | 29.0% | -1.00 | 47.10 | 45.45 | 48.75 | — |
| — | 0.03 | 0.20 | 0.12 | +0.02 | 29.5% | 547.5 | 29.5% | -1.00 | 49.70 | 47.95 | 51.45 | — |
| — | 0.10 | 0.12 | 0.11 | +0.01 | 30.0% | 550 | 30.0% | -1.00 | 52.42 | 50.90 | 53.95 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 31.0% | 555 | 31.0% | -1.00 | 57.20 | 55.45 | 58.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 32.1% | 560 | 32.1% | -1.00 | 62.12 | 60.45 | 63.80 | — |
| — | 0.04 | 0.11 | 0.07 | +0.01 | 33.2% | 565 | 33.2% | -1.00 | 67.15 | 65.45 | 68.85 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 34.4% | 570 | 34.4% | -1.00 | 72.17 | 70.45 | 73.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 36.8% | 580 | 36.8% | -1.00 | 82.15 | 80.45 | 83.85 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 590 | — | — | 92.12 | 90.45 | 93.80 | — |
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.