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 | |
| — | 99.00 | 101.95 | 100.47 | +1.00 | 39.8% | 410 | 39.8% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 94.00 | 96.80 | 95.40 | +1.00 | 38.1% | 415 | 38.1% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 89.05 | 91.95 | 90.50 | +1.00 | 36.5% | 420 | 36.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 84.05 | 87.00 | 85.53 | +1.00 | 34.8% | 425 | 34.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 79.10 | 81.85 | 80.47 | +1.00 | 33.2% | 430 | 33.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 74.10 | 77.00 | 75.55 | +0.99 | 31.6% | 435 | 31.6% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 69.15 | 71.85 | 70.50 | +0.99 | 30.0% | 440 | 30.0% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 64.15 | 66.90 | 65.53 | +0.99 | 28.5% | 445 | 28.5% | -0.01 | 0.15 | 0.04 | 0.27 | — |
| — | 59.20 | 62.05 | 60.62 | +0.99 | 26.9% | 450 | 26.9% | -0.01 | 0.14 | 0.02 | 0.25 | — |
| — | 54.20 | 57.10 | 55.65 | +0.99 | 25.4% | 455 | 25.4% | -0.01 | 0.14 | 0.07 | 0.22 | — |
| — | 49.25 | 52.00 | 50.62 | +0.98 | 24.0% | 460 | 24.0% | -0.02 | 0.17 | 0.06 | 0.28 | — |
| — | 44.30 | 47.15 | 45.73 | +0.98 | 22.7% | 465 | 22.7% | -0.02 | 0.20 | 0.09 | 0.30 | — |
| — | 39.35 | 42.20 | 40.77 | +0.97 | 21.4% | 470 | 21.4% | -0.03 | 0.23 | 0.16 | 0.30 | — |
| — | 34.40 | 37.15 | 35.77 | +0.96 | 20.2% | 475 | 20.2% | -0.04 | 0.32 | 0.20 | 0.43 | — |
| — | 29.55 | 32.20 | 30.88 | +0.94 | 19.1% | 480 | 19.1% | -0.06 | 0.40 | 0.27 | 0.53 | — |
| — | 27.10 | 29.85 | 28.48 | +0.93 | 18.5% | 482.5 | 18.5% | -0.07 | 0.46 | 0.31 | 0.60 | — |
| — | 24.70 | 27.45 | 26.07 | +0.92 | 18.0% | 485 | 18.0% | -0.08 | 0.53 | 0.38 | 0.68 | — |
| — | 22.35 | 25.00 | 23.68 | +0.91 | 17.6% | 487.5 | 17.6% | -0.10 | 0.63 | 0.47 | 0.79 | — |
| — | 20.00 | 22.60 | 21.30 | +0.89 | 17.1% | 490 | 17.1% | -0.12 | 0.77 | 0.58 | 0.95 | — |
| — | 17.70 | 20.25 | 18.98 | +0.86 | 16.7% | 492.5 | 16.7% | -0.14 | 0.87 | 0.59 | 1.15 | — |
| — | 15.55 | 17.95 | 16.75 | +0.83 | 16.3% | 495 | 16.3% | -0.17 | 1.20 | 0.94 | 1.45 | — |
| — | 13.45 | 15.70 | 14.57 | +0.80 | 15.9% | 497.5 | 15.9% | -0.20 | 1.53 | 1.25 | 1.82 | — |
| — | 11.50 | 13.55 | 12.53 | +0.75 | 15.5% | 500 | 15.5% | -0.25 | 1.98 | 1.64 | 2.32 | — |
| — | 9.65 | 11.55 | 10.60 | +0.70 | 15.2% | 502.5 | 15.2% | -0.31 | 2.57 | 2.16 | 2.98 | — |
| — | 8.05 | 9.60 | 8.82 | +0.65 | 14.9% | 505 | 14.9% | -0.36 | 3.31 | 2.83 | 3.80 | — |
| — | 6.60 | 7.55 | 7.08 | +0.58 | 14.7% | 507.5 | 14.7% | -0.42 | 4.22 | 3.65 | 4.80 | — |
| — | 5.30 | 6.35 | 5.83 | +0.51 | 14.5% | 510 | 14.5% | -0.50 | 5.33 | 4.65 | 6.00 | — |
| — | 4.10 | 5.05 | 4.58 | +0.45 | 14.3% | 512.5 | 14.3% | -0.56 | 6.62 | 5.85 | 7.40 | — |
| — | 3.10 | 3.70 | 3.40 | +0.37 | 14.2% | 515 | 14.2% | -0.64 | 8.12 | 7.20 | 9.05 | — |
| — | 2.33 | 3.05 | 2.69 | +0.32 | 14.1% | 517.5 | 14.1% | -0.70 | 9.78 | 8.65 | 10.90 | — |
| — | 1.75 | 2.28 | 2.02 | +0.26 | 14.1% | 520 | 14.1% | -0.76 | 11.65 | 10.40 | 12.90 | — |
| — | 1.20 | 1.70 | 1.45 | +0.21 | 14.2% | 522.5 | 14.2% | -0.81 | 13.68 | 12.30 | 15.05 | — |
| — | 0.90 | 1.21 | 1.05 | +0.17 | 14.2% | 525 | 14.2% | -0.86 | 15.85 | 14.40 | 17.30 | — |
| — | 0.40 | 0.68 | 0.54 | +0.10 | 14.5% | 530 | 14.5% | -0.93 | 20.45 | 19.00 | 21.90 | — |
| — | 0.23 | 0.42 | 0.33 | +0.06 | 15.0% | 535 | 15.0% | -0.98 | 25.35 | 23.90 | 26.80 | — |
| — | 0.08 | 0.29 | 0.18 | +0.04 | 15.6% | 540 | 15.6% | -1.00 | 30.35 | 28.90 | 31.80 | — |
| — | 0.03 | 0.20 | 0.12 | +0.02 | 16.3% | 545 | 16.3% | -1.00 | 35.35 | 33.90 | 36.80 | — |
| — | 0.01 | 0.18 | 0.10 | +0.01 | 17.1% | 550 | 17.1% | -1.00 | 40.33 | 39.05 | 41.60 | — |
| — | 0.01 | 0.16 | 0.09 | +0.01 | 18.0% | 555 | 18.0% | -1.00 | 45.35 | 43.90 | 46.80 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 18.9% | 560 | 18.9% | -1.00 | 50.25 | 48.90 | 51.60 | — |
| — | 0.01 | 0.14 | 0.07 | +0.00 | 19.9% | 565 | 19.9% | -1.00 | 55.33 | 54.05 | 56.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 20.9% | 570 | 20.9% | -1.00 | 60.25 | 58.90 | 61.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 21.9% | 575 | 21.9% | -1.00 | 65.22 | 63.85 | 66.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 22.8% | 580 | 22.8% | -1.00 | 70.50 | 68.85 | 72.15 | — |
| — | — | 0.12 | — | +0.00 | 23.5% | 585 | 23.5% | -1.00 | 75.30 | 73.45 | 77.15 | — |
| — | — | 0.12 | — | +0.00 | 24.2% | 590 | 24.2% | -1.00 | 80.55 | 78.95 | 82.15 | — |
| — | — | 0.11 | — | +0.00 | 24.8% | 595 | 24.8% | -1.00 | 85.47 | 83.80 | 87.15 | — |
| — | — | 0.11 | — | +0.00 | 25.3% | 600 | 25.3% | -1.00 | 90.62 | 89.10 | 92.15 | — |
| — | — | 0.11 | — | +0.00 | 25.8% | 605 | 25.8% | -1.00 | 95.50 | 93.85 | 97.15 | — |
| — | — | 0.11 | — | +0.00 | 26.3% | 610 | 26.3% | -1.00 | 100.35 | 98.55 | 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.