Spot 503.82
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.30 | 100.45 | 98.88 | — | — | 405 | — | — | — | — | 0.07 | — |
| — | 92.15 | 95.35 | 93.75 | — | — | 410 | — | — | — | — | 0.07 | — |
| — | 87.70 | 90.45 | 89.08 | — | — | 415 | — | — | — | — | 0.07 | — |
| — | 82.25 | 85.50 | 83.88 | — | — | 420 | — | — | — | — | 0.08 | — |
| — | 77.10 | 80.45 | 78.78 | — | — | 425 | — | — | — | — | 0.08 | — |
| — | 72.05 | 75.40 | 73.72 | — | — | 430 | — | — | — | — | 0.01 | — |
| — | 67.55 | 70.40 | 68.97 | — | — | 435 | — | — | — | — | 0.08 | — |
| — | 62.95 | 65.40 | 64.17 | — | — | 440 | — | — | — | — | 0.07 | — |
| — | 57.50 | 60.40 | 58.95 | — | — | 445 | — | — | — | — | 0.07 | — |
| — | 52.90 | 54.70 | 53.80 | — | — | 450 | — | — | — | — | 0.10 | — |
| 0 | 47.90 | 49.70 | 48.80 | — | — | 455 | — | — | 0.06 | 0.01 | 0.10 | 159 |
| 0 | 42.90 | 44.70 | 43.80 | — | — | 460 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 37.95 | 39.70 | 38.83 | — | — | 465 | 36.3% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 32.95 | 34.70 | 33.83 | +0.99 | 33.2% | 470 | 33.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 28.05 | 29.70 | 28.88 | +0.99 | 30.2% | 475 | 30.2% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 23.00 | 24.75 | 23.88 | +0.98 | 26.8% | 480 | 26.8% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 20.60 | 22.25 | 21.43 | +0.97 | 25.0% | 482.5 | 25.0% | -0.03 | 0.10 | 0.05 | 0.14 | — |
| — | 18.05 | 19.75 | 18.90 | +0.97 | 23.2% | 485 | 23.2% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 15.60 | 17.30 | 16.45 | +0.96 | 21.3% | 487.5 | 21.3% | -0.04 | 0.16 | 0.12 | 0.20 | — |
| — | 13.25 | 14.80 | 14.03 | +0.94 | 19.5% | 490 | 19.5% | -0.06 | 0.22 | 0.19 | 0.25 | — |
| — | 10.80 | 12.40 | 11.60 | +0.92 | 18.0% | 492.5 | 18.0% | -0.08 | 0.30 | 0.23 | 0.38 | — |
| — | 8.55 | 10.00 | 9.28 | +0.88 | 16.8% | 495 | 16.8% | -0.12 | 0.48 | 0.40 | 0.56 | — |
| — | 6.50 | 7.70 | 7.10 | +0.81 | 16.0% | 497.5 | 16.0% | -0.19 | 0.83 | 0.67 | 0.99 | — |
| — | 4.65 | 5.75 | 5.20 | +0.71 | 15.6% | 500 | 15.6% | -0.30 | 1.27 | 1.05 | 1.50 | — |
| — | 3.25 | 3.90 | 3.58 | +0.58 | 15.2% | 502.5 | 15.2% | -0.43 | 2.05 | 1.82 | 2.28 | — |
| — | 2.03 | 2.56 | 2.29 | +0.43 | 15.0% | 505 | 15.0% | -0.57 | 3.35 | 3.05 | 3.65 | — |
| — | 1.20 | 1.62 | 1.41 | +0.30 | 15.1% | 507.5 | 15.1% | -0.71 | 5.05 | 4.45 | 5.65 | — |
| — | 0.69 | 0.88 | 0.79 | +0.19 | 15.4% | 510 | 15.4% | -0.81 | 7.03 | 6.25 | 7.80 | — |
| — | 0.36 | 0.50 | 0.43 | +0.12 | 15.9% | 512.5 | 15.9% | -0.89 | 9.20 | 8.35 | 10.05 | — |
| — | 0.20 | 0.28 | 0.24 | +0.07 | 16.5% | 515 | 16.5% | -0.94 | 11.60 | 10.70 | 12.50 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 17.2% | 517.5 | 17.2% | -0.97 | 14.05 | 13.15 | 14.95 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 18.0% | 520 | 18.0% | -0.99 | 16.52 | 15.65 | 17.40 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 19.0% | 522.5 | 19.0% | -1.00 | 19.02 | 18.15 | 19.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 19.8% | 525 | 19.8% | -1.00 | 21.52 | 20.65 | 22.40 | — |
| — | — | 0.02 | — | +0.00 | 20.6% | 530 | 20.6% | -1.00 | 26.50 | 25.60 | 27.40 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 535 | 20.0% | -1.00 | 31.50 | 30.60 | 32.40 | — |
| — | — | 0.03 | — | +0.00 | 19.2% | 540 | 19.2% | -1.00 | 36.33 | 34.85 | 37.80 | — |
| — | — | 0.08 | — | +0.00 | 18.6% | 545 | 18.6% | -1.00 | 41.35 | 39.85 | 42.85 | — |
| — | — | 0.07 | — | +0.00 | 18.3% | 550 | 18.3% | -1.00 | 46.38 | 44.85 | 47.90 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 555 | 18.3% | -1.00 | 51.30 | 49.85 | 52.75 | — |
| — | — | 2.13 | — | +0.00 | 18.4% | 560 | 18.4% | -1.00 | 56.30 | 54.85 | 57.75 | — |
| 5 | — | 2.07 | — | +0.00 | 18.7% | 565 | 18.7% | -1.00 | 61.58 | 59.85 | 63.30 | 0 |
| 55 | — | 2.13 | — | +0.00 | 19.0% | 570 | 19.0% | -1.00 | 66.45 | 64.85 | 68.05 | 0 |
| 18 | — | 2.13 | — | +0.00 | 19.5% | 575 | 19.5% | -1.00 | 71.33 | 69.85 | 72.80 | 0 |
| — | — | 0.03 | — | +0.00 | 20.0% | 580 | 20.0% | -1.00 | 76.38 | 74.85 | 77.90 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 585 | 20.6% | -1.00 | 81.40 | 79.85 | 82.95 | — |
| — | — | 2.13 | — | +0.00 | 21.3% | 590 | 21.3% | -1.00 | 86.30 | 84.85 | 87.75 | — |
| — | — | 2.13 | — | +0.00 | 22.0% | 595 | 22.0% | -1.00 | 91.35 | 89.85 | 92.85 | — |
| — | — | 2.13 | — | +0.00 | 22.8% | 600 | 22.8% | -1.00 | 96.47 | 94.90 | 98.05 | — |
| — | — | 2.13 | — | +0.00 | 23.6% | 605 | 23.6% | -1.00 | 101.33 | 99.85 | 102.80 | — |
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.