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 | |
| — | 97.90 | 101.60 | 99.75 | — | — | 400 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 92.80 | 96.65 | 94.72 | — | — | 405 | — | — | 0.24 | 0.18 | 0.31 | — |
| — | 88.00 | 91.75 | 89.88 | +0.98 | 33.1% | 410 | — | — | 0.30 | 0.23 | 0.38 | — |
| — | 82.95 | 86.80 | 84.88 | — | — | 415 | — | — | 0.41 | 0.15 | 0.66 | — |
| — | 78.60 | 81.65 | 80.12 | +0.98 | 31.7% | 420 | 31.7% | -0.02 | 0.36 | 0.25 | 0.48 | — |
| — | 73.95 | 76.75 | 75.35 | +0.97 | 31.0% | 425 | 31.0% | -0.03 | 0.53 | 0.29 | 0.77 | — |
| — | 69.20 | 71.90 | 70.55 | +0.96 | 30.3% | 430 | 30.3% | -0.04 | 0.72 | 0.54 | 0.90 | — |
| — | 59.20 | 62.25 | 60.73 | +0.94 | 29.1% | 440 | 29.1% | -0.06 | 0.89 | 0.73 | 1.05 | — |
| — | 54.05 | 57.50 | 55.77 | +0.93 | 28.6% | 445 | 28.6% | -0.07 | 1.24 | 1.02 | 1.45 | — |
| — | 49.50 | 52.05 | 50.77 | +0.91 | 28.1% | 450 | 28.1% | -0.09 | 1.57 | 1.47 | 1.67 | — |
| — | 45.20 | 47.95 | 46.58 | +0.89 | 27.6% | 455 | 27.6% | -0.11 | 1.92 | 1.55 | 2.28 | — |
| — | 40.75 | 43.85 | 42.30 | +0.87 | 27.2% | 460 | 27.2% | -0.13 | 2.57 | 2.44 | 2.70 | — |
| — | 36.95 | 39.00 | 37.98 | +0.84 | 26.8% | 465 | 26.8% | -0.16 | 3.17 | 2.90 | 3.45 | — |
| — | 32.75 | 35.40 | 34.08 | +0.80 | 26.5% | 470 | 26.5% | -0.20 | 3.98 | 3.65 | 4.30 | — |
| — | 28.90 | 31.50 | 30.20 | +0.76 | 26.2% | 475 | 26.2% | -0.24 | 4.92 | 4.45 | 5.40 | — |
| — | 25.15 | 27.80 | 26.48 | +0.72 | 25.9% | 480 | 25.9% | -0.28 | 6.03 | 5.15 | 6.90 | — |
| — | 21.80 | 23.90 | 22.85 | +0.67 | 25.6% | 485 | 25.6% | -0.33 | 7.53 | 6.60 | 8.45 | — |
| — | 18.75 | 21.05 | 19.90 | +0.62 | 25.4% | 490 | 25.4% | -0.39 | 9.80 | 9.15 | 10.45 | — |
| — | 15.85 | 17.00 | 16.43 | +0.56 | 25.2% | 495 | 25.2% | -0.44 | 12.18 | 11.30 | 13.05 | — |
| — | 13.40 | 14.00 | 13.70 | — | — | 500 | 25.0% | -0.50 | 14.35 | 13.65 | 15.05 | — |
| — | 11.10 | 11.75 | 11.43 | +0.45 | 24.9% | 505 | 24.9% | -0.56 | 16.70 | 15.35 | 18.05 | — |
| — | 9.25 | 9.80 | 9.53 | +0.40 | 24.8% | 510 | 24.8% | -0.61 | 19.65 | 18.45 | 20.85 | — |
| — | 7.35 | 8.25 | 7.80 | +0.34 | 24.7% | 515 | 24.7% | -0.67 | 22.88 | 21.85 | 23.90 | — |
| — | 5.85 | 6.35 | 6.10 | +0.29 | 24.7% | 520 | 24.7% | -0.72 | 26.95 | 25.40 | 28.50 | — |
| — | 4.65 | 5.10 | 4.88 | +0.25 | 24.7% | 525 | 24.7% | -0.77 | 30.52 | 28.75 | 32.30 | — |
| — | 3.65 | 4.30 | 3.98 | +0.21 | 24.7% | 530 | 24.7% | -0.81 | 35.23 | 33.95 | 36.50 | — |
| — | 2.81 | 3.15 | 2.98 | +0.17 | 24.7% | 535 | 24.7% | -0.85 | 38.77 | 37.10 | 40.45 | — |
| — | 2.26 | 2.53 | 2.40 | +0.14 | 24.8% | 540 | 24.8% | -0.88 | 43.25 | 41.45 | 45.05 | — |
| — | 1.76 | 2.66 | 2.21 | +0.11 | 24.9% | 545 | 24.9% | -0.91 | 47.75 | 46.05 | 49.45 | — |
| — | 1.40 | 1.84 | 1.62 | +0.09 | 25.0% | 550 | 25.0% | -0.94 | 52.52 | 50.75 | 54.30 | — |
| — | 0.90 | 1.29 | 1.09 | +0.07 | 25.2% | 555 | 25.2% | -0.96 | 57.25 | 55.55 | 58.95 | — |
| — | 0.85 | 1.02 | 0.94 | +0.06 | 25.4% | 560 | 25.4% | -0.97 | 62.23 | 60.35 | 64.10 | — |
| — | 0.59 | 0.74 | 0.67 | +0.05 | 25.6% | 565 | 25.6% | -0.99 | 67.12 | 65.20 | 69.05 | — |
| — | 0.52 | 0.67 | 0.59 | +0.04 | 25.8% | 570 | 25.8% | -1.00 | 72.05 | 70.15 | 73.95 | — |
| — | 0.22 | 0.57 | 0.40 | +0.02 | 26.4% | 580 | 26.4% | -1.00 | 82.12 | 80.20 | 84.05 | — |
| — | 0.16 | 0.47 | 0.32 | +0.02 | 27.1% | 590 | 27.1% | -1.00 | 92.10 | 90.15 | 94.05 | — |
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.