Spot 509.50
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.35 | 102.55 | 101.45 | +0.99 | 34.0% | 410 | 34.0% | -0.01 | 0.20 | 0.08 | 0.31 | — |
| — | 95.40 | 97.55 | 96.47 | +0.99 | 32.7% | 415 | 32.7% | -0.01 | 0.21 | 0.10 | 0.32 | — |
| — | 90.45 | 92.45 | 91.45 | +0.99 | 31.4% | 420 | 31.4% | -0.01 | 0.21 | 0.12 | 0.30 | — |
| — | 85.50 | 87.65 | 86.58 | +0.99 | 30.1% | 425 | 30.1% | -0.01 | 0.20 | 0.14 | 0.25 | — |
| — | 80.50 | 82.70 | 81.60 | +0.99 | 28.8% | 430 | 28.8% | -0.02 | 0.27 | 0.15 | 0.38 | — |
| — | 75.55 | 77.70 | 76.62 | +0.98 | 27.6% | 435 | 27.6% | -0.02 | 0.29 | 0.20 | 0.38 | — |
| — | 70.60 | 72.75 | 71.67 | +0.98 | 26.3% | 440 | 26.3% | -0.02 | 0.34 | 0.24 | 0.44 | — |
| — | 65.65 | 67.80 | 66.72 | +0.98 | 25.1% | 445 | 25.1% | -0.02 | 0.34 | 0.25 | 0.44 | — |
| — | 60.75 | 62.85 | 61.80 | +0.97 | 23.9% | 450 | — | — | 0.39 | 0.36 | 0.42 | — |
| — | 55.80 | 57.95 | 56.88 | — | — | 455 | 22.8% | -0.03 | 0.43 | 0.41 | 0.46 | — |
| — | 50.90 | 52.90 | 51.90 | +0.96 | 21.6% | 460 | 21.6% | -0.04 | 0.53 | 0.42 | 0.63 | — |
| — | 46.00 | 48.10 | 47.05 | — | — | 465 | 20.5% | -0.05 | 0.53 | 0.43 | 0.63 | — |
| — | 41.15 | 43.20 | 42.17 | — | — | 470 | 19.4% | -0.06 | 0.66 | 0.57 | 0.74 | — |
| — | 36.30 | 38.35 | 37.33 | +0.92 | 18.4% | 475 | — | — | 0.88 | 0.75 | 1.01 | — |
| — | 31.60 | 33.60 | 32.60 | +0.90 | 17.5% | 480 | 17.5% | -0.10 | 1.06 | 0.97 | 1.16 | — |
| — | 27.00 | 28.90 | 27.95 | — | — | 485 | 16.6% | -0.13 | 1.43 | 1.31 | 1.54 | — |
| — | 22.55 | 23.90 | 23.23 | +0.83 | 15.8% | 490 | — | — | 1.93 | 1.78 | 2.08 | — |
| — | 18.40 | 20.00 | 19.20 | +0.78 | 15.2% | 495 | 15.2% | -0.23 | 2.67 | 2.36 | 2.97 | — |
| — | 14.55 | 16.00 | 15.28 | — | — | 500 | 14.6% | -0.29 | 3.70 | 3.35 | 4.05 | — |
| — | 11.15 | 12.30 | 11.72 | +0.63 | 14.1% | 505 | 14.1% | -0.38 | 5.28 | 4.80 | 5.75 | — |
| — | 8.10 | 9.15 | 8.62 | +0.53 | 13.8% | 510 | 13.8% | -0.48 | 7.47 | 7.30 | 7.65 | — |
| — | 5.65 | 6.50 | 6.08 | +0.43 | 13.6% | 515 | 13.6% | -0.59 | 10.00 | 9.40 | 10.60 | — |
| — | 3.95 | 4.60 | 4.28 | +0.33 | 13.4% | 520 | 13.4% | -0.69 | 13.10 | 12.25 | 13.95 | — |
| — | 2.50 | 2.90 | 2.70 | +0.24 | 13.4% | 525 | 13.4% | -0.79 | 16.95 | 16.00 | 17.90 | — |
| — | 1.72 | 2.00 | 1.86 | +0.17 | 13.5% | 530 | 13.5% | -0.87 | 20.98 | 19.85 | 22.10 | — |
| — | 1.10 | 1.37 | 1.24 | +0.12 | 13.7% | 535 | 13.7% | -0.93 | 25.55 | 24.35 | 26.75 | — |
| — | 0.69 | 0.92 | 0.81 | +0.08 | 13.9% | 540 | 13.9% | -0.98 | 30.43 | 29.40 | 31.45 | — |
| — | 0.39 | 0.61 | 0.50 | +0.05 | 14.2% | 545 | 14.2% | -1.00 | 35.42 | 34.35 | 36.50 | — |
| — | 0.29 | 0.45 | 0.37 | +0.04 | 14.5% | 550 | 14.5% | -1.00 | 40.40 | 39.35 | 41.45 | — |
| — | 0.18 | 0.35 | 0.27 | +0.02 | 14.9% | 555 | 14.9% | -1.00 | 45.42 | 44.35 | 46.50 | — |
| — | 0.10 | 0.29 | 0.20 | +0.02 | 15.3% | 560 | 15.3% | -1.00 | 50.42 | 49.35 | 51.50 | — |
| — | 0.05 | 0.27 | 0.16 | +0.01 | 15.8% | 565 | 15.8% | -1.00 | 55.42 | 54.35 | 56.50 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 570 | 16.4% | -1.00 | 60.42 | 59.35 | 61.50 | — |
| — | 0.05 | 0.22 | 0.14 | +0.01 | 17.0% | 575 | 17.0% | -1.00 | 65.40 | 64.30 | 66.50 | — |
| — | 0.01 | 0.21 | 0.11 | +0.01 | 17.7% | 580 | 17.7% | -1.00 | 70.40 | 69.30 | 71.50 | — |
| — | 0.01 | 0.20 | 0.10 | +0.00 | 18.4% | 585 | 18.4% | -1.00 | 75.40 | 74.30 | 76.50 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 19.2% | 590 | 19.2% | -1.00 | 80.40 | 79.30 | 81.50 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 20.0% | 595 | 20.0% | -1.00 | 85.60 | 83.60 | 87.60 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 20.8% | 600 | 20.8% | -1.00 | 90.53 | 88.60 | 92.45 | — |
| — | — | 0.17 | — | +0.00 | 21.7% | 605 | 21.7% | -1.00 | 95.55 | 93.60 | 97.50 | — |
| — | — | 0.16 | — | +0.00 | 22.6% | 610 | 22.6% | -1.00 | 100.55 | 98.60 | 102.50 | — |
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.