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 | |
| — | 96.40 | 101.80 | 99.10 | +0.98 | 73.3% | 410 | 73.3% | -0.02 | 0.43 | 0.33 | 0.54 | — |
| — | 91.60 | 97.25 | 94.42 | +0.98 | 72.1% | 415 | 72.1% | -0.02 | 0.61 | 0.43 | 0.80 | — |
| — | 84.25 | 89.55 | 86.90 | +0.97 | 70.4% | 422.5 | 70.4% | -0.03 | 0.93 | 0.58 | 1.28 | — |
| — | 79.30 | 86.20 | 82.75 | +0.96 | 69.4% | 427.5 | 69.4% | -0.04 | 0.78 | 0.55 | 1.01 | — |
| — | 74.45 | 81.55 | 78.00 | +0.95 | 68.4% | 432.5 | 68.4% | -0.05 | 1.07 | 0.54 | 1.61 | — |
| — | 69.55 | 75.65 | 72.60 | +0.94 | 67.5% | 437.5 | 67.5% | -0.06 | 1.57 | 0.59 | 2.56 | — |
| — | 64.75 | 71.00 | 67.88 | +0.93 | 66.6% | 442.5 | 66.6% | -0.07 | 1.52 | 0.82 | 2.23 | — |
| — | 60.30 | 66.95 | 63.62 | +0.92 | 65.7% | 447.5 | 65.7% | -0.08 | 1.98 | 1.25 | 2.71 | — |
| — | 55.50 | 61.95 | 58.73 | +0.90 | 65.0% | 452.5 | 65.0% | -0.10 | 2.22 | 1.39 | 3.05 | — |
| — | 50.95 | 57.40 | 54.17 | +0.88 | 64.2% | 457.5 | 64.2% | -0.12 | 2.99 | 2.23 | 3.75 | — |
| — | 48.75 | 54.40 | 51.58 | +0.87 | 63.9% | 460 | 63.9% | -0.13 | 3.06 | 2.33 | 3.80 | — |
| — | 46.55 | 52.35 | 49.45 | +0.86 | 63.6% | 462.5 | 63.6% | -0.14 | 3.56 | 2.72 | 4.40 | — |
| — | 44.75 | 50.60 | 47.67 | +0.85 | 63.3% | 465 | 63.3% | -0.15 | 3.55 | 3.00 | 4.10 | — |
| — | 42.30 | 48.90 | 45.60 | +0.84 | 63.0% | 467.5 | 63.0% | -0.16 | 4.03 | 3.70 | 4.35 | — |
| — | 40.25 | 45.45 | 42.85 | +0.82 | 62.7% | 470 | 62.7% | -0.18 | 4.90 | 3.85 | 5.95 | — |
| — | 38.25 | 44.45 | 41.35 | +0.81 | 62.4% | 472.5 | 62.4% | -0.19 | 5.25 | 4.50 | 6.00 | — |
| — | 36.30 | 41.05 | 38.67 | +0.79 | 62.2% | 475 | 62.2% | -0.21 | 6.00 | 5.25 | 6.75 | — |
| — | 36.25 | 39.80 | 38.02 | +0.78 | 62.0% | 477.5 | 62.0% | -0.22 | 6.28 | 5.25 | 7.30 | — |
| — | 32.60 | 37.40 | 35.00 | +0.76 | 61.8% | 480 | 61.8% | -0.24 | 7.20 | 6.00 | 8.40 | — |
| — | 30.85 | 35.65 | 33.25 | +0.74 | 61.6% | 482.5 | 61.6% | -0.26 | 7.80 | 5.75 | 9.85 | — |
| — | 28.85 | 34.45 | 31.65 | +0.72 | 61.4% | 485 | 61.4% | -0.28 | 8.43 | 7.35 | 9.50 | — |
| — | 27.95 | 32.70 | 30.32 | +0.71 | 61.2% | 487.5 | 61.2% | -0.29 | 9.03 | 8.50 | 9.55 | — |
| — | 25.60 | 30.70 | 28.15 | +0.69 | 61.1% | 490 | 61.1% | -0.31 | 10.15 | 9.35 | 10.95 | — |
| — | 24.70 | 29.55 | 27.12 | +0.67 | 60.9% | 492.5 | 60.9% | -0.33 | 10.80 | 10.35 | 11.25 | — |
| — | 22.80 | 26.55 | 24.68 | +0.65 | 60.8% | 495 | 60.8% | -0.35 | 12.18 | 10.75 | 13.60 | — |
| — | 20.85 | 26.25 | 23.55 | +0.63 | 60.7% | 497.5 | 60.7% | -0.37 | 13.10 | 11.80 | 14.40 | — |
| — | 19.40 | 24.50 | 21.95 | +0.61 | 60.6% | 500 | 60.6% | -0.40 | 15.05 | 13.00 | 17.10 | — |
| — | 18.35 | 23.70 | 21.02 | +0.58 | 60.6% | 502.5 | 60.6% | -0.42 | 16.30 | 14.00 | 18.60 | — |
| — | 17.00 | 22.05 | 19.52 | +0.56 | 60.5% | 505 | 60.5% | -0.44 | 17.20 | 14.95 | 19.45 | — |
| — | 16.50 | 20.00 | 18.25 | +0.54 | 56.6% | 507.5 | 60.5% | -0.46 | 18.55 | 16.00 | 21.10 | — |
| — | 15.35 | 19.90 | 17.62 | +0.52 | 60.4% | 510 | 60.4% | -0.48 | 19.70 | 17.50 | 21.90 | — |
| — | 14.75 | 18.40 | 16.57 | +0.50 | 60.4% | 512.5 | — | — | 21.20 | 18.80 | 23.60 | — |
| — | 14.85 | 16.50 | 15.68 | +0.48 | 60.4% | 515 | 60.4% | -0.53 | 21.90 | 19.40 | 24.40 | — |
| — | 13.15 | 16.75 | 14.95 | +0.45 | 60.4% | 517.5 | 60.4% | -0.55 | 23.70 | 21.00 | 26.40 | — |
| — | 11.45 | 14.50 | 12.97 | +0.43 | 60.4% | 520 | 60.4% | -0.57 | 25.45 | 23.30 | 27.60 | — |
| — | 12.30 | 14.60 | 13.45 | +0.41 | 60.5% | 522.5 | 60.5% | -0.59 | 26.25 | 23.45 | 29.05 | — |
| — | 10.80 | 13.25 | 12.03 | +0.39 | 60.5% | 525 | 60.5% | -0.61 | 28.25 | 25.45 | 31.05 | — |
| — | 9.75 | 13.15 | 11.45 | +0.37 | 60.5% | 527.5 | 60.5% | -0.63 | 29.25 | 27.25 | 31.25 | — |
| — | 9.95 | 11.15 | 10.55 | +0.35 | 60.6% | 530 | 60.6% | -0.65 | 30.35 | 29.00 | 31.70 | — |
| — | 8.10 | 11.30 | 9.70 | +0.33 | 60.6% | 532.5 | 60.6% | -0.67 | 32.17 | 30.35 | 34.00 | — |
| — | 7.65 | 9.40 | 8.53 | +0.31 | 60.7% | 535 | 60.7% | -0.69 | 35.23 | 33.20 | 37.25 | — |
| — | 6.95 | 10.60 | 8.78 | +0.30 | 60.8% | 537.5 | 60.8% | -0.71 | 36.50 | 34.70 | 38.30 | — |
| — | 6.45 | 9.60 | 8.03 | +0.28 | 60.9% | 540 | 60.9% | -0.72 | 39.15 | 36.00 | 42.30 | — |
| — | 6.25 | 9.35 | 7.80 | +0.26 | 60.9% | 542.5 | 60.9% | -0.74 | 40.20 | 39.00 | 41.40 | — |
| — | 5.45 | 7.25 | 6.35 | +0.25 | 61.0% | 545 | 61.0% | -0.75 | 43.38 | 41.05 | 45.70 | — |
| — | 5.80 | 6.60 | 6.20 | +0.23 | 61.1% | 547.5 | 61.1% | -0.77 | 45.05 | 42.40 | 47.70 | — |
| — | 5.45 | 5.80 | 5.62 | +0.22 | 61.2% | 550 | 61.2% | -0.79 | 47.15 | 44.50 | 49.80 | — |
| — | 2.53 | 6.20 | 4.37 | +0.20 | 61.4% | 552.5 | 61.4% | -0.80 | 48.73 | 45.60 | 51.85 | — |
| — | 4.40 | 5.80 | 5.10 | +0.19 | 61.5% | 555 | 61.5% | -0.81 | 50.80 | 47.60 | 54.00 | — |
| — | 2.77 | 6.05 | 4.41 | +0.18 | 61.6% | 557.5 | 61.6% | -0.83 | 53.05 | 50.00 | 56.10 | — |
| — | 2.60 | 5.30 | 3.95 | +0.17 | 61.7% | 560 | 61.7% | -0.84 | 54.95 | 51.60 | 58.30 | — |
| — | 1.77 | 5.60 | 3.69 | +0.15 | 61.8% | 562.5 | 61.8% | -0.85 | 57.23 | 54.00 | 60.45 | — |
| — | 1.47 | 5.35 | 3.41 | +0.13 | 62.1% | 567.5 | 62.1% | -0.87 | 61.92 | 59.00 | 64.85 | — |
| 19 | 1.20 | 4.95 | 3.08 | +0.11 | 62.4% | 572.5 | 62.4% | -0.89 | 66.60 | 63.80 | 69.40 | — |
| — | 0.87 | 4.25 | 2.56 | +0.10 | 62.7% | 577.5 | 62.7% | -0.90 | 70.40 | 67.10 | 73.70 | — |
| — | 0.89 | 3.75 | 2.32 | +0.08 | 63.0% | 582.5 | 63.0% | -0.92 | 75.75 | 73.05 | 78.45 | — |
| — | 0.93 | 2.19 | 1.56 | +0.07 | 63.3% | 587.5 | 63.3% | -0.93 | 80.08 | 77.00 | 83.15 | — |
| — | 0.79 | 2.19 | 1.49 | +0.06 | 63.6% | 592.5 | 63.6% | -0.94 | 84.92 | 82.00 | 87.85 | — |
| — | 0.79 | 3.10 | 1.95 | +0.05 | 63.9% | 597.5 | 63.9% | -0.95 | 90.03 | 87.35 | 92.70 | — |
| — | 0.49 | 1.67 | 1.08 | +0.04 | 64.4% | 605 | 64.4% | -0.96 | 96.97 | 94.05 | 99.90 | — |
| — | 0.49 | 1.47 | 0.98 | +0.03 | 64.7% | 610 | 64.7% | -0.97 | 102.15 | 99.45 | 104.85 | — |
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.