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 | |
| — | 96.90 | 100.00 | 98.45 | +1.00 | 43.3% | 405 | 43.3% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 92.40 | 94.95 | 93.67 | +1.00 | 41.5% | 410 | 41.5% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 87.20 | 89.35 | 88.28 | +1.00 | 39.7% | 415 | 39.7% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 82.25 | 84.35 | 83.30 | +1.00 | 37.9% | 420 | 37.9% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 77.35 | 79.35 | 78.35 | +1.00 | 36.1% | 425 | 36.1% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 72.25 | 74.40 | 73.33 | +1.00 | 34.3% | 430 | 34.3% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 67.20 | 69.40 | 68.30 | +1.00 | 32.6% | 435 | 32.6% | -0.00 | 0.10 | 0.01 | 0.19 | — |
| — | 62.30 | 64.40 | 63.35 | +0.99 | 30.9% | 440 | 30.9% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 57.40 | 59.45 | 58.42 | +0.99 | 29.3% | 445 | 29.3% | -0.01 | 0.12 | 0.03 | 0.21 | — |
| — | 52.30 | 54.45 | 53.38 | +0.99 | 27.7% | 450 | 27.7% | -0.01 | 0.14 | 0.04 | 0.23 | — |
| — | 47.30 | 49.50 | 48.40 | — | — | 455 | 26.2% | -0.01 | 0.15 | 0.06 | 0.25 | — |
| — | 42.30 | 44.50 | 43.40 | — | — | 460 | — | — | 0.17 | 0.13 | 0.22 | — |
| — | 37.60 | 39.55 | 38.58 | — | — | 465 | — | — | 0.21 | 0.12 | 0.30 | — |
| — | 32.40 | 34.60 | 33.50 | — | — | 470 | — | — | 0.27 | 0.21 | 0.33 | — |
| — | 27.50 | 29.65 | 28.57 | — | — | 475 | — | — | 0.32 | 0.24 | 0.40 | — |
| — | 22.65 | 24.80 | 23.73 | — | — | 480 | — | — | 0.50 | 0.37 | 0.63 | — |
| — | 20.45 | 22.35 | 21.40 | — | — | 482.5 | — | — | 0.60 | 0.45 | 0.75 | — |
| — | 18.05 | 20.00 | 19.02 | — | — | 485 | 17.0% | -0.11 | 0.74 | 0.57 | 0.92 | — |
| — | 15.80 | 17.65 | 16.73 | — | — | 487.5 | — | — | 0.94 | 0.74 | 1.15 | — |
| — | 13.65 | 15.35 | 14.50 | — | — | 490 | 15.9% | -0.17 | 1.22 | 0.99 | 1.45 | — |
| — | 11.75 | 13.15 | 12.45 | +0.78 | 15.5% | 492.5 | 15.5% | -0.21 | 1.55 | 1.34 | 1.77 | — |
| — | 9.60 | 11.10 | 10.35 | +0.73 | 15.1% | 495 | 15.1% | -0.27 | 2.06 | 1.79 | 2.33 | — |
| — | 7.75 | 9.15 | 8.45 | +0.67 | 14.9% | 497.5 | 14.9% | -0.33 | 2.73 | 2.42 | 3.05 | — |
| — | 6.25 | 7.35 | 6.80 | +0.59 | 14.7% | 500 | 14.7% | -0.42 | 3.62 | 3.20 | 4.05 | — |
| — | 5.00 | 5.80 | 5.40 | +0.52 | 14.7% | 502.5 | 14.7% | -0.48 | 4.67 | 4.25 | 5.10 | — |
| — | 3.75 | 4.50 | 4.12 | +0.44 | 14.7% | 505 | 14.7% | -0.57 | 6.03 | 5.45 | 6.60 | — |
| — | 2.79 | 3.45 | 3.12 | +0.37 | 14.7% | 507.5 | 14.7% | -0.64 | 7.42 | 6.85 | 8.00 | — |
| — | 2.17 | 2.59 | 2.38 | +0.30 | 14.8% | 510 | 14.8% | -0.71 | 9.05 | 8.35 | 9.75 | — |
| — | 1.57 | 1.91 | 1.74 | +0.23 | 15.0% | 512.5 | 15.0% | -0.78 | 11.12 | 10.15 | 12.10 | — |
| — | 1.12 | 1.40 | 1.26 | +0.19 | 15.2% | 515 | 15.2% | -0.83 | 13.12 | 12.15 | 14.10 | — |
| — | 0.68 | 1.02 | 0.85 | +0.15 | 15.4% | 517.5 | 15.4% | -0.87 | 15.38 | 14.30 | 16.45 | — |
| — | 0.55 | 0.75 | 0.65 | +0.12 | 15.6% | 520 | 15.6% | -0.91 | 17.70 | 16.60 | 18.80 | — |
| — | 0.39 | 0.56 | 0.47 | +0.09 | 15.8% | 522.5 | 15.8% | -0.94 | 19.93 | 19.00 | 20.85 | — |
| — | 0.24 | 0.43 | 0.34 | +0.07 | 16.0% | 525 | 16.0% | -0.96 | 22.48 | 21.45 | 23.50 | — |
| — | 0.14 | 0.28 | 0.21 | +0.04 | 16.6% | 530 | 16.6% | -0.99 | 27.50 | 26.50 | 28.50 | — |
| — | 0.03 | 0.21 | 0.12 | +0.02 | 17.2% | 535 | 17.2% | -1.00 | 32.48 | 31.50 | 33.45 | — |
| — | 0.06 | 0.17 | 0.12 | +0.01 | 18.1% | 540 | 18.1% | -1.00 | 37.48 | 36.50 | 38.45 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 19.0% | 545 | 19.0% | -1.00 | 42.52 | 41.45 | 43.60 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 20.1% | 550 | 20.1% | -1.00 | 47.33 | 46.45 | 48.20 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 21.2% | 555 | 21.2% | -1.00 | 52.52 | 51.45 | 53.60 | — |
| — | — | 0.32 | — | +0.00 | 22.3% | 560 | 22.3% | -1.00 | 57.58 | 56.45 | 58.70 | — |
| — | — | 0.12 | — | +0.00 | 23.3% | 565 | 23.3% | -1.00 | 62.45 | 61.45 | 63.45 | — |
| — | — | 0.11 | — | +0.00 | 24.0% | 570 | 24.0% | -1.00 | 67.53 | 66.45 | 68.60 | — |
| — | — | 0.11 | — | +0.00 | 24.5% | 575 | 24.5% | -1.00 | 72.15 | 70.60 | 73.70 | — |
| — | — | 0.11 | — | +0.00 | 24.8% | 580 | 24.8% | -1.00 | 77.15 | 75.60 | 78.70 | — |
| — | — | 0.10 | — | +0.00 | 25.0% | 585 | — | — | 82.17 | 80.60 | 83.75 | — |
| — | — | 0.10 | — | +0.00 | 25.2% | 590 | — | — | 87.08 | 85.60 | 88.55 | — |
| — | — | 0.10 | — | — | — | 595 | — | — | 92.22 | 90.65 | 93.80 | — |
| — | — | 0.10 | — | — | — | 600 | — | — | 97.10 | 95.60 | 98.60 | — |
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.