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 | |
| — | 98.00 | 100.60 | 99.30 | — | — | 405 | — | — | 0.20 | 0.02 | 0.38 | — |
| — | 93.05 | 95.60 | 94.33 | — | — | 410 | 29.3% | -0.01 | 0.21 | 0.04 | 0.39 | — |
| — | 87.95 | 90.65 | 89.30 | — | — | 415 | — | — | 0.23 | 0.06 | 0.41 | — |
| — | 83.05 | 85.70 | 84.38 | — | — | 420 | — | — | 0.26 | 0.08 | 0.44 | — |
| — | 78.30 | 80.75 | 79.53 | — | — | 425 | — | — | 0.28 | 0.11 | 0.46 | — |
| — | 73.25 | 75.80 | 74.53 | — | — | 430 | — | — | 0.32 | 0.14 | 0.49 | — |
| — | 68.85 | 70.85 | 69.85 | — | — | 435 | — | — | 0.35 | 0.17 | 0.53 | — |
| — | 63.50 | 65.90 | 64.70 | — | — | 440 | — | — | 0.39 | 0.21 | 0.57 | — |
| — | 58.70 | 60.95 | 59.83 | — | — | 445 | — | — | 0.44 | 0.25 | 0.63 | — |
| — | 53.95 | 56.05 | 55.00 | — | — | 450 | — | — | 0.44 | 0.30 | 0.58 | — |
| — | 48.90 | 51.15 | 50.02 | — | — | 455 | — | — | 0.48 | 0.37 | 0.60 | — |
| — | 44.25 | 46.25 | 45.25 | — | — | 460 | — | — | 0.67 | 0.46 | 0.88 | — |
| — | 39.45 | 41.40 | 40.42 | — | — | 465 | — | — | 0.81 | 0.59 | 1.02 | — |
| — | 34.45 | 36.60 | 35.52 | — | — | 470 | — | — | 0.97 | 0.76 | 1.18 | — |
| — | 30.15 | 31.90 | 31.02 | — | — | 475 | 16.4% | -0.11 | 1.26 | 1.01 | 1.51 | — |
| — | 25.30 | 27.30 | 26.30 | +0.86 | 15.8% | 480 | 15.8% | -0.14 | 1.71 | 1.40 | 2.01 | — |
| — | 21.30 | 22.85 | 22.07 | +0.81 | 15.2% | 485 | 15.2% | -0.19 | 2.32 | 1.96 | 2.68 | — |
| — | 17.15 | 18.65 | 17.90 | +0.75 | 14.7% | 490 | 14.7% | -0.25 | 3.25 | 2.79 | 3.70 | — |
| — | 13.45 | 14.85 | 14.15 | +0.68 | 14.3% | 495 | 14.3% | -0.33 | 4.45 | 4.10 | 4.80 | — |
| — | 10.20 | 11.40 | 10.80 | +0.59 | 14.0% | 500 | 14.0% | -0.42 | 6.20 | 5.65 | 6.75 | — |
| — | 7.40 | 8.55 | 7.97 | +0.49 | 13.8% | 505 | 13.8% | -0.52 | 8.50 | 7.85 | 9.15 | — |
| — | 5.40 | 6.25 | 5.83 | +0.40 | 13.7% | 510 | 13.7% | -0.62 | 11.22 | 10.55 | 11.90 | — |
| — | 3.70 | 4.45 | 4.08 | +0.31 | 13.7% | 515 | 13.7% | -0.72 | 14.57 | 13.70 | 15.45 | — |
| — | 2.42 | 3.10 | 2.76 | +0.23 | 13.8% | 520 | 13.8% | -0.81 | 18.45 | 17.45 | 19.45 | — |
| — | 1.65 | 2.15 | 1.90 | +0.17 | 14.0% | 525 | 14.0% | -0.88 | 22.68 | 21.70 | 23.65 | — |
| — | 0.96 | 1.40 | 1.18 | +0.13 | 14.2% | 530 | 14.2% | -0.93 | 27.40 | 26.40 | 28.40 | — |
| — | 0.64 | 0.88 | 0.76 | +0.09 | 14.5% | 535 | 14.5% | -0.98 | 32.73 | 31.40 | 34.05 | — |
| — | 0.42 | 0.75 | 0.58 | +0.06 | 14.8% | 540 | 14.8% | -1.00 | 37.67 | 36.40 | 38.95 | — |
| — | 0.22 | 0.61 | 0.41 | +0.04 | 15.2% | 545 | 15.2% | -1.00 | 42.73 | 41.40 | 44.05 | — |
| — | 0.12 | 0.49 | 0.30 | +0.03 | 15.7% | 550 | 15.7% | -1.00 | 47.75 | 46.30 | 49.20 | — |
| — | 0.12 | 0.41 | 0.27 | +0.02 | 16.1% | 555 | 16.1% | -1.00 | 52.52 | 50.90 | 54.15 | — |
| — | 0.05 | 0.36 | 0.20 | +0.02 | 16.7% | 560 | 16.7% | -1.00 | 57.42 | 55.75 | 59.10 | — |
| — | 0.01 | 0.33 | 0.17 | +0.01 | 17.2% | 565 | 17.2% | -1.00 | 62.35 | 60.60 | 64.10 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 17.8% | 570 | 17.8% | -1.00 | 67.55 | 65.80 | 69.30 | — |
| — | — | 0.27 | — | +0.01 | 18.4% | 575 | 18.4% | -1.00 | 72.53 | 70.75 | 74.30 | — |
| — | — | 0.27 | — | +0.01 | 19.1% | 580 | 19.1% | -1.00 | 77.40 | 75.60 | 79.20 | — |
| — | — | 0.46 | — | +0.01 | 19.7% | 585 | 19.7% | -1.00 | 82.40 | 80.60 | 84.20 | — |
| — | — | 0.45 | — | — | — | 590 | 20.4% | -1.00 | 87.45 | 85.65 | 89.25 | — |
| — | — | 0.24 | — | — | — | 595 | — | — | 92.55 | 90.70 | 94.40 | — |
| — | — | 0.24 | — | +0.00 | 21.8% | 600 | 21.8% | -1.00 | 97.40 | 95.60 | 99.20 | — |
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.