Spot 509.53
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.70 | 100.95 | 98.33 | +1.00 | 69.2% | 410 | — | — | — | — | 4.30 | — |
| — | 90.70 | 95.95 | 93.33 | +1.00 | 69.2% | 415 | 69.2% | +0.00 | — | — | 0.10 | — |
| — | 83.20 | 89.60 | 86.40 | — | — | 422.5 | 70.0% | +0.00 | — | — | 2.23 | — |
| — | 78.20 | 84.10 | 81.15 | +1.00 | 71.2% | 427.5 | — | — | — | — | 3.75 | — |
| — | 72.95 | 79.45 | 76.20 | +1.00 | 72.9% | 432.5 | — | — | — | — | 3.25 | — |
| — | 68.15 | 74.80 | 71.47 | — | — | 437.5 | 74.8% | -0.00 | — | — | 0.50 | — |
| — | 63.20 | 68.70 | 65.95 | — | — | 442.5 | — | — | — | — | 0.44 | — |
| — | 58.25 | 65.05 | 61.65 | — | — | 447.5 | — | — | — | — | 1.00 | — |
| — | 53.25 | 59.70 | 56.48 | — | — | 452.5 | 78.2% | -0.00 | — | — | 0.10 | — |
| — | 48.25 | 54.45 | 51.35 | — | — | 457.5 | 77.6% | -0.00 | 0.17 | 0.01 | 0.34 | — |
| — | 47.70 | 52.25 | 49.98 | +1.00 | 76.9% | 460 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 43.00 | 48.75 | 45.88 | — | — | 462.5 | — | — | 0.17 | 0.01 | 0.32 | — |
| — | 40.50 | 47.65 | 44.08 | — | — | 465 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 38.30 | 44.45 | 41.38 | — | — | 467.5 | — | — | 0.35 | 0.02 | 0.69 | — |
| — | 35.55 | 42.05 | 38.80 | — | — | 470 | — | — | 0.29 | 0.05 | 0.53 | — |
| — | 33.35 | 40.15 | 36.75 | — | — | 472.5 | — | — | — | — | 0.83 | — |
| — | 30.60 | 37.00 | 33.80 | — | — | 475 | — | — | 0.39 | 0.08 | 0.70 | — |
| — | 28.35 | 34.70 | 31.52 | — | — | 477.5 | — | — | 0.76 | 0.07 | 1.45 | — |
| — | 25.80 | 32.85 | 29.32 | — | — | 480 | — | — | 0.59 | 0.20 | 0.98 | — |
| — | 23.65 | 29.75 | 26.70 | — | — | 482.5 | — | — | 0.34 | 0.24 | 0.45 | — |
| — | 21.10 | 27.30 | 24.20 | — | — | 485 | — | — | 0.51 | 0.33 | 0.68 | — |
| — | 19.00 | 26.75 | 22.88 | +0.91 | 65.5% | 487.5 | 65.5% | -0.09 | 0.91 | 0.52 | 1.30 | — |
| — | 16.65 | 24.90 | 20.77 | +0.88 | 64.8% | 490 | 64.8% | -0.12 | 1.12 | 0.63 | 1.61 | — |
| — | 14.45 | 22.30 | 18.38 | +0.85 | 64.1% | 492.5 | 64.1% | -0.15 | 1.44 | 1.00 | 1.88 | 181 |
| 41 | 12.55 | 17.30 | 14.93 | +0.82 | 63.4% | 495 | 63.4% | -0.18 | 1.83 | 1.50 | 2.17 | — |
| — | 10.45 | 17.20 | 13.82 | +0.78 | 62.8% | 497.5 | 62.8% | -0.22 | 2.35 | 1.71 | 2.99 | — |
| — | 9.70 | 14.65 | 12.18 | +0.73 | 62.1% | 500 | 62.1% | -0.27 | 2.72 | 2.24 | 3.20 | — |
| — | 6.75 | 11.30 | 9.03 | +0.68 | 61.6% | 502.5 | 61.6% | -0.33 | 3.57 | 2.74 | 4.40 | — |
| — | 6.00 | 9.60 | 7.80 | +0.62 | 61.0% | 505 | 61.0% | -0.38 | 4.47 | 2.89 | 6.05 | — |
| — | 4.75 | 8.25 | 6.50 | +0.56 | 60.6% | 507.5 | 60.6% | -0.44 | 6.60 | 4.70 | 8.50 | — |
| — | 5.80 | 7.10 | 6.45 | +0.50 | 60.2% | 510 | 60.2% | -0.50 | 7.25 | 5.25 | 9.25 | — |
| — | 4.15 | 5.50 | 4.83 | +0.43 | 60.0% | 512.5 | 60.0% | -0.57 | 8.32 | 5.85 | 10.80 | — |
| — | 3.40 | 4.30 | 3.85 | +0.37 | 59.8% | 515 | 59.8% | -0.63 | 10.35 | 7.60 | 13.10 | — |
| — | 2.71 | 3.25 | 2.98 | +0.32 | 59.9% | 517.5 | 59.9% | -0.68 | 11.97 | 9.00 | 14.95 | — |
| — | 1.76 | 2.81 | 2.29 | +0.26 | 60.0% | 520 | 60.0% | -0.74 | 13.85 | 11.70 | 16.00 | — |
| — | 1.59 | 2.13 | 1.86 | +0.22 | 60.4% | 522.5 | 60.4% | -0.78 | 15.57 | 12.35 | 18.80 | — |
| — | 1.08 | 1.55 | 1.31 | +0.18 | 60.9% | 525 | 60.9% | -0.82 | 16.73 | 12.65 | 20.80 | — |
| — | 0.33 | 2.29 | 1.31 | +0.15 | 61.5% | 527.5 | 61.5% | -0.85 | 18.90 | 14.90 | 22.90 | — |
| — | 0.70 | 0.98 | 0.84 | +0.12 | 62.2% | 530 | 62.2% | -0.88 | 21.18 | 17.05 | 25.30 | — |
| — | 0.23 | 0.82 | 0.53 | +0.10 | 63.0% | 532.5 | 63.0% | -0.91 | 22.65 | 19.35 | 25.95 | — |
| — | 0.35 | 0.57 | 0.46 | +0.08 | 64.0% | 535 | 64.0% | -0.92 | 26.73 | 23.60 | 29.85 | — |
| — | 0.13 | 0.94 | 0.54 | +0.06 | 65.0% | 537.5 | 65.0% | -0.94 | 29.38 | 26.50 | 32.25 | — |
| — | 0.15 | 0.67 | 0.41 | +0.05 | 66.2% | 540 | 66.2% | -0.95 | 31.82 | 28.85 | 34.80 | — |
| — | 0.08 | 0.32 | 0.20 | +0.04 | 67.3% | 542.5 | 67.3% | -0.96 | 34.38 | 31.75 | 37.00 | — |
| — | 0.10 | 0.38 | 0.24 | +0.03 | 68.4% | 545 | 68.4% | -0.97 | 36.77 | 34.00 | 39.55 | — |
| — | 0.03 | 0.60 | 0.32 | — | — | 547.5 | 69.4% | -0.98 | 39.45 | 36.90 | 42.00 | — |
| — | 0.05 | 0.33 | 0.19 | +0.02 | 70.3% | 550 | 70.3% | -0.98 | 41.88 | 39.30 | 44.45 | — |
| — | 0.06 | 0.76 | 0.41 | +0.02 | 71.1% | 552.5 | 71.1% | -0.99 | 44.05 | 41.15 | 46.95 | — |
| — | 0.07 | 0.30 | 0.18 | +0.01 | 71.7% | 555 | 71.7% | -0.99 | 46.30 | 43.15 | 49.45 | — |
| — | 0.01 | 0.19 | 0.10 | +0.01 | 72.0% | 557.5 | 72.0% | -0.99 | 48.73 | 45.50 | 51.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.01 | 72.2% | 560 | 72.2% | -0.99 | 51.23 | 48.00 | 54.45 | — |
| — | — | 0.92 | — | +0.00 | 72.3% | 562.5 | 72.3% | -1.00 | 53.88 | 50.80 | 56.95 | — |
| — | — | 2.19 | — | +0.00 | 72.0% | 567.5 | 72.0% | -1.00 | 59.17 | 56.40 | 61.95 | — |
| — | — | 1.39 | — | +0.00 | 71.7% | 572.5 | 71.7% | -1.00 | 64.17 | 61.40 | 66.95 | — |
| — | — | 1.36 | — | +0.00 | 71.6% | 577.5 | 71.6% | -1.00 | 69.55 | 67.05 | 72.05 | — |
| — | — | 4.30 | — | +0.00 | 71.3% | 582.5 | 71.3% | -1.00 | 74.08 | 71.10 | 77.05 | — |
| — | — | 0.06 | — | +0.00 | 70.7% | 587.5 | 70.7% | -1.00 | 78.60 | 75.15 | 82.05 | — |
| — | — | 0.04 | — | +0.00 | 69.8% | 592.5 | 69.8% | -1.00 | 84.00 | 80.95 | 87.05 | — |
| — | — | 0.09 | — | +0.00 | 68.9% | 597.5 | 68.9% | -1.00 | 89.03 | 86.10 | 91.95 | — |
| — | — | 0.09 | — | +0.00 | 68.1% | 605 | 68.1% | -1.00 | 96.00 | 92.55 | 99.45 | — |
| — | — | 3.35 | — | +0.00 | 67.7% | 610 | 67.7% | -1.00 | 101.40 | 98.35 | 104.45 | — |
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.