Spot 502.71
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.65 | 99.75 | 98.20 | +1.00 | 57.7% | 405 | 57.7% | -0.00 | — | — | 2.13 | — |
| — | 91.90 | 94.55 | 93.22 | +1.00 | 56.6% | 410 | 56.6% | -0.00 | — | — | 0.08 | — |
| — | 87.10 | 89.65 | 88.38 | +1.00 | 55.5% | 415 | 55.5% | -0.00 | — | — | 0.01 | — |
| — | 82.05 | 84.75 | 83.40 | +1.00 | 54.2% | 420 | 54.2% | -0.00 | — | — | 0.08 | — |
| — | 77.05 | 79.75 | 78.40 | +1.00 | 52.6% | 425 | 52.6% | -0.00 | — | — | 0.08 | — |
| — | 71.30 | 74.55 | 72.92 | +1.00 | 50.6% | 430 | 50.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 66.30 | 69.70 | 68.00 | +1.00 | 48.3% | 435 | 48.3% | -0.00 | — | — | 0.02 | — |
| — | 61.75 | 64.65 | 63.20 | +1.00 | 45.7% | 440 | 45.7% | -0.00 | — | — | 0.02 | — |
| — | 57.15 | 58.90 | 58.02 | — | — | 445 | 42.8% | -0.00 | — | — | 0.02 | — |
| — | 51.60 | 53.90 | 52.75 | +1.00 | 39.7% | 450 | 39.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 46.75 | 48.90 | 47.83 | +1.00 | 36.6% | 455 | 36.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 41.80 | 43.90 | 42.85 | — | — | 460 | 33.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 37.05 | 38.90 | 37.98 | — | — | 465 | 31.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 31.85 | 33.95 | 32.90 | — | — | 470 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 26.85 | 28.95 | 27.90 | — | — | 475 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 21.90 | 23.95 | 22.93 | +0.97 | 23.2% | 480 | 23.2% | -0.03 | 0.12 | 0.10 | 0.14 | — |
| — | 19.45 | 21.50 | 20.48 | +0.97 | 21.7% | 482.5 | 21.7% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 17.10 | 19.00 | 18.05 | +0.96 | 20.2% | 485 | 20.2% | -0.05 | 0.18 | 0.12 | 0.25 | — |
| — | 14.45 | 16.55 | 15.50 | +0.94 | 18.8% | 487.5 | 18.8% | -0.06 | 0.25 | 0.20 | 0.30 | — |
| — | 12.35 | 14.15 | 13.25 | +0.92 | 17.5% | 490 | 17.5% | -0.09 | 0.40 | 0.32 | 0.47 | — |
| — | 10.20 | 11.80 | 11.00 | +0.88 | 16.5% | 492.5 | 16.5% | -0.12 | 0.56 | 0.47 | 0.66 | — |
| — | 8.15 | 9.00 | 8.57 | +0.81 | 15.9% | 495 | 15.9% | -0.18 | 0.89 | 0.77 | 1.00 | — |
| — | 6.20 | 7.35 | 6.78 | +0.73 | 15.6% | 497.5 | 15.6% | -0.27 | 1.45 | 1.29 | 1.61 | — |
| — | 4.30 | 5.40 | 4.85 | +0.62 | 15.5% | 500 | 15.5% | -0.39 | 2.19 | 1.97 | 2.41 | — |
| — | 3.10 | 3.75 | 3.42 | +0.50 | 15.4% | 502.5 | 15.4% | -0.51 | 3.21 | 2.91 | 3.50 | — |
| — | 2.05 | 2.44 | 2.25 | +0.37 | 15.3% | 505 | 15.3% | -0.63 | 4.65 | 4.30 | 5.00 | — |
| — | 1.22 | 1.64 | 1.43 | +0.26 | 15.3% | 507.5 | 15.3% | -0.74 | 6.12 | 5.50 | 6.75 | — |
| — | 0.77 | 0.89 | 0.83 | +0.17 | 15.4% | 510 | 15.4% | -0.83 | 8.28 | 7.30 | 9.25 | — |
| — | 0.42 | 0.65 | 0.54 | +0.12 | 15.7% | 512.5 | 15.7% | -0.89 | 10.28 | 9.35 | 11.20 | — |
| — | 0.26 | 0.33 | 0.29 | +0.07 | 16.3% | 515 | 16.3% | -0.94 | 12.55 | 11.65 | 13.45 | — |
| — | 0.15 | 0.20 | 0.17 | +0.05 | 17.0% | 517.5 | 17.0% | -0.97 | 15.05 | 14.05 | 16.05 | — |
| — | 0.10 | 0.12 | 0.11 | +0.03 | 17.8% | 520 | 17.8% | -0.98 | 17.48 | 16.50 | 18.45 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 18.8% | 522.5 | 18.8% | -0.99 | 19.85 | 19.00 | 20.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 19.8% | 525 | 19.8% | -1.00 | 22.50 | 21.50 | 23.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 21.9% | 530 | 21.9% | -1.00 | 27.50 | 26.50 | 28.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 23.7% | 535 | 23.7% | -1.00 | 32.55 | 31.50 | 33.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.4% | 540 | 24.4% | -1.00 | 37.52 | 36.50 | 38.55 | — |
| — | — | 0.08 | — | +0.00 | 24.1% | 545 | 24.1% | -1.00 | 42.45 | 41.50 | 43.40 | — |
| — | — | 0.04 | — | +0.00 | 22.9% | 550 | 22.9% | -1.00 | 47.50 | 46.50 | 48.50 | — |
| — | — | 0.01 | — | +0.00 | 21.8% | 555 | 21.8% | -1.00 | 51.92 | 50.60 | 53.25 | — |
| — | — | 0.07 | — | +0.00 | 21.1% | 560 | 21.1% | -1.00 | 57.12 | 55.80 | 58.45 | — |
| — | — | 0.07 | — | +0.00 | 20.9% | 565 | 20.9% | -1.00 | 62.12 | 60.65 | 63.60 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 570 | 21.2% | -1.00 | 67.17 | 65.75 | 68.60 | — |
| — | — | 2.13 | — | +0.00 | 21.6% | 575 | 21.6% | -1.00 | 72.17 | 70.80 | 73.55 | — |
| — | — | 0.03 | — | +0.00 | 22.3% | 580 | 22.3% | -1.00 | 77.00 | 75.70 | 78.30 | — |
| — | — | 2.12 | — | +0.00 | 23.0% | 585 | 23.0% | -1.00 | 82.25 | 80.70 | 83.80 | — |
| — | — | 2.12 | — | +0.00 | 23.7% | 590 | — | — | 86.97 | 85.60 | 88.35 | — |
| — | — | 2.12 | — | +0.00 | 24.5% | 595 | 24.5% | -1.00 | 92.12 | 90.80 | 93.45 | — |
| — | — | 2.07 | — | +0.00 | 25.3% | 600 | 25.3% | -1.00 | 97.00 | 95.60 | 98.40 | — |
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.