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 | |
| — | 98.85 | 101.45 | 100.15 | +1.00 | 48.6% | 410 | 48.6% | -0.00 | — | — | 0.10 | — |
| — | 93.50 | 96.50 | 95.00 | +1.00 | 46.6% | 415 | 46.6% | -0.00 | — | — | 0.11 | — |
| — | 88.50 | 91.50 | 90.00 | +1.00 | 44.7% | 420 | 44.7% | -0.00 | — | — | 0.11 | — |
| — | 83.90 | 86.70 | 85.30 | +1.00 | 42.8% | 425 | 42.8% | -0.00 | — | — | 0.12 | — |
| — | 78.95 | 81.50 | 80.22 | +1.00 | 41.0% | 430 | 41.0% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 74.10 | 76.25 | 75.17 | +1.00 | 39.2% | 435 | 39.2% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 69.15 | 71.25 | 70.20 | +1.00 | 37.5% | 440 | 37.5% | -0.00 | 0.08 | 0.02 | 0.14 | — |
| — | 64.15 | 66.25 | 65.20 | +1.00 | 35.8% | 445 | 35.8% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 59.15 | 61.25 | 60.20 | +0.99 | 34.1% | 450 | 34.1% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 54.20 | 56.30 | 55.25 | +0.99 | 32.3% | 455 | 32.3% | -0.01 | 0.09 | 0.06 | 0.12 | — |
| — | 49.20 | 51.30 | 50.25 | +0.99 | 30.5% | 460 | 30.5% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 44.25 | 46.30 | 45.27 | +0.99 | 28.5% | 465 | 28.5% | -0.01 | 0.11 | 0.07 | 0.15 | — |
| — | 39.25 | 41.35 | 40.30 | +0.98 | 26.5% | 470 | 26.5% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 34.30 | 36.35 | 35.33 | +0.98 | 24.4% | 475 | 24.4% | -0.02 | 0.12 | 0.07 | 0.17 | — |
| — | 29.35 | 31.40 | 30.38 | +0.97 | 22.3% | 480 | 22.3% | -0.03 | 0.15 | 0.10 | 0.21 | — |
| — | 26.90 | 28.90 | 27.90 | +0.96 | 21.3% | 482.5 | 21.3% | -0.04 | 0.23 | 0.14 | 0.31 | — |
| — | 24.45 | 26.45 | 25.45 | +0.95 | 20.3% | 485 | 20.3% | -0.05 | 0.26 | 0.18 | 0.34 | — |
| — | 22.00 | 24.00 | 23.00 | +0.94 | 19.3% | 487.5 | 19.3% | -0.06 | 0.30 | 0.21 | 0.40 | — |
| — | 19.60 | 21.55 | 20.57 | +0.93 | 18.3% | 490 | 18.3% | -0.07 | 0.37 | 0.29 | 0.45 | — |
| — | 17.25 | 19.10 | 18.18 | +0.91 | 17.4% | 492.5 | 17.4% | -0.09 | 0.49 | 0.37 | 0.61 | — |
| — | 14.95 | 16.70 | 15.82 | +0.89 | 16.6% | 495 | 16.6% | -0.12 | 0.61 | 0.49 | 0.74 | — |
| — | 12.70 | 14.40 | 13.55 | +0.85 | 15.8% | 497.5 | 15.8% | -0.15 | 0.85 | 0.71 | 1.00 | — |
| — | 10.60 | 12.10 | 11.35 | +0.81 | 15.2% | 500 | 15.2% | -0.19 | 1.19 | 0.98 | 1.39 | — |
| — | 8.65 | 10.00 | 9.32 | +0.75 | 14.7% | 502.5 | 14.7% | -0.26 | 1.64 | 1.40 | 1.88 | — |
| — | 6.85 | 8.00 | 7.42 | +0.67 | 14.4% | 505 | 14.4% | -0.33 | 2.28 | 1.99 | 2.57 | — |
| — | 5.25 | 6.20 | 5.72 | +0.58 | 14.2% | 507.5 | 14.2% | -0.42 | 3.15 | 2.79 | 3.50 | — |
| — | 4.00 | 4.45 | 4.22 | +0.49 | 14.1% | 510 | 14.1% | -0.51 | 4.20 | 3.80 | 4.60 | — |
| — | 2.76 | 3.40 | 3.08 | +0.40 | 13.9% | 512.5 | 13.9% | -0.61 | 5.53 | 5.05 | 6.00 | — |
| — | 2.00 | 2.42 | 2.21 | +0.31 | 13.8% | 515 | 13.8% | -0.70 | 7.20 | 6.65 | 7.75 | — |
| — | 1.28 | 1.68 | 1.48 | +0.23 | 13.8% | 517.5 | 13.8% | -0.77 | 8.95 | 8.10 | 9.80 | — |
| — | 0.90 | 1.15 | 1.02 | +0.17 | 13.9% | 520 | 13.9% | -0.83 | 11.05 | 10.15 | 11.95 | — |
| 12 | 0.52 | 0.77 | 0.65 | +0.12 | 14.2% | 522.5 | 14.2% | -0.89 | 13.25 | 12.30 | 14.20 | — |
| — | 0.31 | 0.54 | 0.42 | +0.09 | 14.5% | 525 | 14.5% | -0.94 | 15.47 | 14.40 | 16.55 | — |
| — | 0.13 | 0.28 | 0.20 | +0.04 | 15.3% | 530 | 15.3% | -0.97 | 20.43 | 19.40 | 21.45 | — |
| — | 0.09 | 0.14 | 0.12 | +0.02 | 16.3% | 535 | 16.3% | -1.00 | 25.40 | 24.35 | 26.45 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 17.5% | 540 | 17.5% | -1.00 | 30.38 | 29.35 | 31.40 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 18.6% | 545 | 18.6% | -1.00 | 35.40 | 34.35 | 36.45 | — |
| — | — | 0.10 | — | +0.00 | 19.6% | 550 | 19.6% | -1.00 | 40.40 | 39.35 | 41.45 | — |
| — | — | 0.11 | — | +0.00 | 20.1% | 555 | 20.1% | -1.00 | 45.40 | 44.35 | 46.45 | — |
| — | — | 0.10 | — | +0.00 | 20.3% | 560 | 20.3% | -1.00 | 50.40 | 49.35 | 51.45 | — |
| — | — | 0.10 | — | +0.00 | 20.1% | 565 | 20.1% | -1.00 | 55.40 | 54.35 | 56.45 | — |
| — | — | 0.09 | — | +0.00 | 19.9% | 570 | 19.9% | -1.00 | 60.58 | 59.10 | 62.05 | — |
| — | — | 0.09 | — | +0.00 | 19.7% | 575 | 19.7% | -1.00 | 65.33 | 64.10 | 66.55 | — |
| — | — | 0.09 | — | +0.00 | 19.8% | 580 | 19.8% | -1.00 | 70.42 | 69.10 | 71.75 | — |
| — | — | 0.09 | — | +0.00 | 20.1% | 585 | 20.1% | -1.00 | 75.35 | 74.10 | 76.60 | — |
| — | — | 0.09 | — | +0.00 | 20.6% | 590 | 20.6% | -1.00 | 80.58 | 79.10 | 82.05 | — |
| — | — | 0.09 | — | +0.00 | 21.3% | 595 | 21.3% | -1.00 | 85.58 | 84.10 | 87.05 | — |
| — | — | 0.09 | — | +0.00 | 22.0% | 600 | 22.0% | -1.00 | 90.58 | 89.10 | 92.05 | — |
| — | — | 0.09 | — | +0.00 | 22.8% | 605 | 22.8% | -1.00 | 95.58 | 94.10 | 97.05 | — |
| — | — | 0.09 | — | +0.00 | 23.6% | 610 | 23.6% | -1.00 | 100.58 | 99.10 | 102.05 | — |
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.