Spot 509.58
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.85 | 102.65 | 101.25 | +0.99 | 33.7% | 410 | 33.7% | -0.01 | 0.18 | 0.08 | 0.29 | — |
| — | 94.55 | 98.20 | 96.38 | +0.99 | 32.4% | 415 | 32.4% | -0.01 | 0.18 | 0.07 | 0.30 | — |
| — | 89.35 | 93.35 | 91.35 | +0.99 | 31.0% | 420 | 31.0% | -0.01 | 0.20 | 0.09 | 0.30 | — |
| — | 84.90 | 87.85 | 86.38 | +0.99 | 29.7% | 425 | 29.7% | -0.01 | 0.23 | 0.13 | 0.34 | — |
| — | 80.05 | 82.80 | 81.42 | +0.99 | 28.4% | 430 | 28.4% | -0.02 | 0.27 | 0.17 | 0.36 | — |
| — | 75.05 | 77.85 | 76.45 | +0.98 | 27.1% | 435 | 27.1% | -0.02 | 0.26 | 0.15 | 0.37 | — |
| — | 70.05 | 72.90 | 71.47 | +0.98 | 25.8% | 440 | 25.8% | -0.02 | 0.30 | 0.20 | 0.41 | — |
| — | 65.15 | 67.95 | 66.55 | +0.98 | 24.6% | 445 | 24.6% | -0.02 | 0.34 | 0.23 | 0.44 | — |
| — | 60.15 | 62.70 | 61.42 | +0.97 | 23.4% | 450 | 23.4% | -0.03 | 0.33 | 0.25 | 0.40 | — |
| — | 55.20 | 57.95 | 56.58 | +0.97 | 22.2% | 455 | 22.2% | -0.03 | 0.39 | 0.28 | 0.50 | — |
| — | 50.30 | 53.15 | 51.73 | +0.96 | 21.1% | 460 | 21.1% | -0.04 | 0.46 | 0.33 | 0.59 | — |
| — | 45.35 | 47.90 | 46.62 | +0.95 | 20.0% | 465 | 20.0% | -0.05 | 0.49 | 0.43 | 0.56 | — |
| — | 40.50 | 43.05 | 41.77 | +0.94 | 19.0% | 470 | 19.0% | -0.06 | 0.62 | 0.49 | 0.75 | — |
| — | 35.70 | 38.10 | 36.90 | +0.92 | 18.1% | 475 | 18.1% | -0.08 | 0.77 | 0.63 | 0.91 | — |
| — | 30.95 | 33.65 | 32.30 | +0.90 | 17.2% | 480 | 17.2% | -0.10 | 0.99 | 0.82 | 1.17 | — |
| — | 26.30 | 28.90 | 27.60 | +0.87 | 16.5% | 485 | 16.5% | -0.13 | 1.32 | 1.12 | 1.53 | — |
| — | 21.90 | 24.35 | 23.12 | +0.83 | 15.8% | 490 | 15.8% | -0.17 | 1.78 | 1.56 | 2.00 | — |
| — | 17.75 | 19.80 | 18.77 | +0.78 | 15.2% | 495 | 15.2% | -0.23 | 2.46 | 2.16 | 2.75 | — |
| — | 13.95 | 15.90 | 14.93 | +0.71 | 14.7% | 500 | 14.7% | -0.29 | 3.58 | 3.15 | 4.00 | — |
| — | 10.85 | 12.20 | 11.53 | +0.63 | 14.3% | 505 | 14.3% | -0.38 | 5.12 | 4.55 | 5.70 | — |
| — | 7.90 | 8.90 | 8.40 | +0.53 | 14.0% | 510 | 14.0% | -0.48 | 7.30 | 6.70 | 7.90 | — |
| — | 5.45 | 6.50 | 5.97 | +0.43 | 13.8% | 515 | 13.8% | -0.59 | 9.78 | 8.90 | 10.65 | — |
| — | 3.65 | 4.45 | 4.05 | +0.33 | 13.7% | 520 | 13.7% | -0.69 | 12.95 | 11.80 | 14.10 | — |
| — | 2.31 | 2.90 | 2.60 | +0.24 | 13.7% | 525 | 13.7% | -0.79 | 16.70 | 15.30 | 18.10 | — |
| — | 1.52 | 1.84 | 1.68 | +0.17 | 13.7% | 530 | 13.7% | -0.87 | 20.90 | 19.40 | 22.40 | — |
| — | 0.90 | 1.26 | 1.08 | +0.12 | 13.9% | 535 | 13.9% | -0.93 | 25.48 | 23.95 | 27.00 | — |
| — | 0.55 | 0.82 | 0.69 | +0.08 | 14.1% | 540 | 14.1% | -0.98 | 30.35 | 28.85 | 31.85 | — |
| — | 0.30 | 0.49 | 0.40 | +0.05 | 14.4% | 545 | 14.4% | -1.00 | 35.45 | 34.10 | 36.80 | — |
| — | 0.17 | 0.43 | 0.30 | +0.04 | 14.7% | 550 | 14.7% | -1.00 | 40.35 | 38.90 | 41.80 | — |
| — | 0.11 | 0.32 | 0.21 | +0.02 | 15.1% | 555 | 15.1% | -1.00 | 45.35 | 43.90 | 46.80 | — |
| — | 0.13 | 0.28 | 0.20 | +0.02 | 15.6% | 560 | 15.6% | -1.00 | 50.42 | 49.05 | 51.80 | — |
| — | 0.04 | 0.25 | 0.14 | +0.01 | 16.1% | 565 | 16.1% | -1.00 | 55.35 | 53.90 | 56.80 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 16.7% | 570 | 16.7% | -1.00 | 60.42 | 59.05 | 61.80 | — |
| — | 0.05 | 0.21 | 0.13 | +0.01 | 17.3% | 575 | 17.3% | -1.00 | 65.45 | 64.05 | 66.85 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 18.0% | 580 | 18.0% | -1.00 | 70.38 | 68.90 | 71.85 | — |
| — | 0.01 | 0.19 | 0.10 | +0.00 | 18.7% | 585 | 18.7% | -1.00 | 75.53 | 74.20 | 76.85 | — |
| — | 0.01 | 0.18 | 0.10 | +0.00 | 19.5% | 590 | 19.5% | -1.00 | 80.38 | 78.90 | 81.85 | — |
| — | 0.01 | 0.17 | 0.09 | +0.00 | 20.3% | 595 | 20.3% | -1.00 | 85.45 | 83.70 | 87.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.00 | 21.2% | 600 | 21.2% | -1.00 | 90.53 | 88.80 | 92.25 | — |
| — | 0.01 | 0.16 | 0.09 | +0.00 | 22.0% | 605 | 22.0% | -1.00 | 95.30 | 93.35 | 97.25 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 610 | 22.9% | -1.00 | 100.30 | 98.35 | 102.25 | — |
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.