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 | |
| — | 98.60 | 101.80 | 100.20 | +1.00 | 49.8% | 410 | 49.8% | -0.00 | — | — | 0.08 | — |
| — | 93.40 | 97.00 | 95.20 | +1.00 | 48.1% | 415 | 48.1% | -0.00 | — | — | 0.09 | — |
| — | 89.10 | 91.85 | 90.47 | +1.00 | 46.3% | 420 | 46.3% | -0.00 | — | — | 0.08 | — |
| — | 83.60 | 87.00 | 85.30 | +1.00 | 44.3% | 425 | 44.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 78.60 | 81.55 | 80.08 | +1.00 | 42.2% | 430 | 42.2% | -0.00 | — | — | 0.10 | — |
| — | 73.60 | 76.45 | 75.03 | +1.00 | 40.0% | 435 | 40.0% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 68.65 | 71.35 | 70.00 | +1.00 | 37.8% | 440 | 37.8% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 63.65 | 66.50 | 65.08 | +1.00 | 35.6% | 445 | 35.6% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 58.65 | 61.30 | 59.98 | +0.99 | 33.4% | 450 | 33.4% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 53.65 | 56.45 | 55.05 | +0.99 | 31.4% | 455 | 31.4% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 48.70 | 51.50 | 50.10 | +0.99 | 29.4% | 460 | 29.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 43.70 | 46.55 | 45.12 | +0.99 | 27.5% | 465 | 27.5% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 38.70 | 41.45 | 40.08 | +0.98 | 25.6% | 470 | 25.6% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 33.75 | 36.55 | 35.15 | +0.98 | 23.7% | 475 | 23.7% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 28.80 | 31.60 | 30.20 | +0.97 | 21.7% | 480 | 21.7% | -0.03 | 0.15 | 0.09 | 0.22 | — |
| — | 26.30 | 29.05 | 27.68 | +0.96 | 20.7% | 482.5 | 20.7% | -0.04 | 0.14 | 0.08 | 0.19 | — |
| — | 23.85 | 26.60 | 25.23 | +0.95 | 19.7% | 485 | 19.7% | -0.05 | 0.17 | 0.10 | 0.23 | — |
| — | 21.40 | 24.15 | 22.77 | +0.94 | 18.7% | 487.5 | 18.7% | -0.06 | 0.23 | 0.15 | 0.30 | — |
| — | 18.95 | 21.65 | 20.30 | +0.93 | 17.8% | 490 | 17.8% | -0.07 | 0.28 | 0.20 | 0.36 | — |
| — | 16.55 | 19.20 | 17.88 | +0.91 | 16.9% | 492.5 | 16.9% | -0.09 | 0.34 | 0.23 | 0.46 | — |
| — | 14.25 | 16.80 | 15.53 | +0.89 | 16.2% | 495 | 16.2% | -0.12 | 0.46 | 0.32 | 0.60 | — |
| — | 12.00 | 14.45 | 13.22 | +0.85 | 15.5% | 497.5 | 15.5% | -0.15 | 0.62 | 0.49 | 0.75 | — |
| — | 9.85 | 11.85 | 10.85 | +0.81 | 15.0% | 500 | 15.0% | -0.19 | 0.94 | 0.72 | 1.15 | — |
| — | 7.95 | 9.85 | 8.90 | +0.75 | 14.5% | 502.5 | 14.5% | -0.26 | 1.36 | 1.09 | 1.63 | 77 |
| — | 6.25 | 7.85 | 7.05 | +0.67 | 14.2% | 505 | 14.2% | -0.33 | 1.98 | 1.62 | 2.33 | — |
| — | 4.80 | 5.75 | 5.28 | +0.58 | 13.9% | 507.5 | 13.9% | -0.42 | 2.82 | 2.39 | 3.25 | — |
| — | 3.45 | 4.05 | 3.75 | +0.49 | 13.8% | 510 | 13.8% | -0.51 | 3.88 | 3.35 | 4.40 | — |
| — | 2.26 | 3.20 | 2.73 | +0.40 | 13.8% | 512.5 | 13.8% | -0.61 | 5.20 | 4.70 | 5.70 | — |
| — | 1.61 | 2.01 | 1.81 | +0.31 | 13.8% | 515 | 13.8% | -0.70 | 6.88 | 5.95 | 7.80 | — |
| — | 1.00 | 1.37 | 1.19 | +0.23 | 14.0% | 517.5 | 14.0% | -0.77 | 8.43 | 7.60 | 9.25 | — |
| — | 0.61 | 0.89 | 0.75 | +0.17 | 14.2% | 520 | 14.2% | -0.83 | 10.85 | 9.60 | 12.10 | — |
| — | 0.34 | 0.62 | 0.48 | +0.12 | 14.5% | 522.5 | 14.5% | -0.89 | 13.10 | 11.75 | 14.45 | — |
| — | 0.21 | 0.39 | 0.30 | +0.09 | 14.9% | 525 | 14.9% | -0.94 | 15.45 | 14.05 | 16.85 | — |
| — | 0.10 | 0.18 | 0.14 | +0.04 | 15.8% | 530 | 15.8% | -0.97 | 20.45 | 19.10 | 21.80 | — |
| — | 0.04 | 0.14 | 0.09 | +0.02 | 16.8% | 535 | 16.8% | -1.00 | 25.38 | 23.95 | 26.80 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 18.0% | 540 | 18.0% | -1.00 | 30.38 | 28.95 | 31.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 18.9% | 545 | 18.9% | -1.00 | 35.38 | 33.95 | 36.80 | — |
| — | — | 0.09 | — | +0.00 | 19.5% | 550 | 19.5% | -1.00 | 40.38 | 38.95 | 41.80 | — |
| — | — | 0.09 | — | +0.00 | 19.5% | 555 | 19.5% | -1.00 | 45.55 | 44.10 | 47.00 | — |
| — | — | 0.08 | — | +0.00 | 19.3% | 560 | 19.3% | -1.00 | 50.60 | 49.05 | 52.15 | — |
| — | — | 0.08 | — | +0.00 | 19.1% | 565 | 19.1% | -1.00 | 55.33 | 53.50 | 57.15 | — |
| — | — | 0.08 | — | +0.00 | 19.0% | 570 | 19.0% | -1.00 | 60.42 | 58.70 | 62.15 | — |
| — | — | 0.08 | — | +0.00 | 19.1% | 575 | 19.1% | -1.00 | 65.42 | 64.10 | 66.75 | — |
| — | — | 0.08 | — | +0.00 | 19.5% | 580 | 19.5% | -1.00 | 70.42 | 69.10 | 71.75 | — |
| — | — | 0.08 | — | +0.00 | 20.0% | 585 | 20.0% | -1.00 | 75.60 | 74.05 | 77.15 | — |
| — | — | 0.07 | — | +0.00 | 20.7% | 590 | 20.7% | -1.00 | 80.50 | 78.85 | 82.15 | — |
| — | — | 0.07 | — | +0.00 | 21.4% | 595 | 21.4% | -1.00 | 85.55 | 84.10 | 87.00 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 600 | — | — | 90.40 | 88.75 | 92.05 | — |
| — | — | 0.27 | — | — | — | 605 | — | — | 95.45 | 93.85 | 97.05 | — |
| — | — | 0.27 | — | +0.00 | 23.8% | 610 | — | — | 100.62 | 99.10 | 102.15 | — |
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.