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 | |
| — | 97.65 | 100.75 | 99.20 | +1.00 | 45.4% | 405 | 45.4% | -0.00 | — | — | 0.12 | — |
| — | 92.90 | 95.85 | 94.38 | +1.00 | 43.6% | 410 | 43.6% | -0.00 | 0.07 | 0.01 | 0.13 | — |
| — | 88.30 | 90.85 | 89.58 | +1.00 | 41.6% | 415 | 41.6% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 83.30 | 85.15 | 84.22 | +1.00 | 39.7% | 420 | 39.7% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 78.30 | 80.15 | 79.22 | +1.00 | 37.8% | 425 | 37.8% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 73.35 | 75.15 | 74.25 | — | — | 430 | 35.9% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 68.35 | 70.20 | 69.28 | +1.00 | 34.1% | 435 | 34.1% | -0.00 | 0.09 | 0.01 | 0.17 | — |
| — | 63.40 | 65.20 | 64.30 | +1.00 | 32.3% | 440 | 32.3% | -0.00 | 0.10 | 0.04 | 0.15 | — |
| — | 58.40 | 60.20 | 59.30 | +0.99 | 30.7% | 445 | 30.7% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 53.45 | 55.25 | 54.35 | — | — | 450 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 48.45 | 50.25 | 49.35 | — | — | 455 | 27.6% | -0.01 | 0.12 | 0.07 | 0.18 | — |
| — | 43.50 | 45.30 | 44.40 | — | — | 460 | — | — | 0.14 | 0.07 | 0.22 | — |
| — | 38.55 | 40.30 | 39.42 | — | — | 465 | — | — | 0.19 | 0.15 | 0.23 | — |
| — | 33.60 | 35.35 | 34.48 | — | — | 470 | — | — | 0.23 | 0.17 | 0.30 | — |
| — | 28.65 | 30.40 | 29.52 | — | — | 475 | — | — | 0.28 | 0.23 | 0.34 | — |
| — | 23.80 | 25.50 | 24.65 | — | — | 480 | — | — | 0.38 | 0.29 | 0.46 | — |
| — | 21.40 | 23.05 | 22.23 | — | — | 482.5 | — | — | 0.45 | 0.36 | 0.53 | — |
| — | 19.00 | 20.65 | 19.82 | — | — | 485 | — | — | 0.54 | 0.45 | 0.62 | — |
| — | 16.70 | 18.25 | 17.48 | — | — | 487.5 | 16.6% | -0.11 | 0.71 | 0.58 | 0.84 | — |
| — | 14.40 | 15.95 | 15.18 | +0.86 | 16.0% | 490 | 16.0% | -0.14 | 0.89 | 0.77 | 1.00 | — |
| — | 12.25 | 13.70 | 12.97 | +0.82 | 15.4% | 492.5 | 15.4% | -0.18 | 1.20 | 1.00 | 1.39 | — |
| — | 10.25 | 11.50 | 10.88 | +0.77 | 15.0% | 495 | 15.0% | -0.23 | 1.62 | 1.44 | 1.81 | — |
| — | 8.40 | 9.50 | 8.95 | +0.71 | 14.6% | 497.5 | 14.6% | -0.29 | 2.21 | 1.95 | 2.46 | — |
| — | 6.80 | 7.70 | 7.25 | +0.64 | 14.3% | 500 | 14.3% | -0.36 | 2.88 | 2.56 | 3.20 | — |
| — | 5.35 | 6.35 | 5.85 | +0.56 | 14.2% | 502.5 | 14.2% | -0.44 | 3.85 | 3.40 | 4.30 | — |
| — | 4.05 | 4.95 | 4.50 | +0.48 | 14.1% | 505 | 14.1% | -0.53 | 5.05 | 4.55 | 5.55 | — |
| — | 3.00 | 3.75 | 3.38 | +0.39 | 14.0% | 507.5 | 14.0% | -0.62 | 6.55 | 6.05 | 7.05 | — |
| — | 2.11 | 2.60 | 2.35 | +0.32 | 14.1% | 510 | 14.1% | -0.70 | 8.18 | 7.50 | 8.85 | — |
| — | 1.44 | 1.86 | 1.65 | +0.25 | 14.2% | 512.5 | 14.2% | -0.77 | 10.05 | 9.25 | 10.85 | — |
| — | 0.96 | 1.28 | 1.12 | +0.19 | 14.3% | 515 | 14.3% | -0.83 | 12.05 | 11.20 | 12.90 | — |
| — | 0.60 | 0.91 | 0.76 | +0.14 | 14.5% | 517.5 | 14.5% | -0.88 | 14.30 | 13.35 | 15.25 | — |
| — | 0.42 | 0.63 | 0.53 | +0.10 | 14.7% | 520 | 14.7% | -0.92 | 16.65 | 15.70 | 17.60 | — |
| — | 0.27 | 0.47 | 0.37 | +0.08 | 15.0% | 522.5 | 15.0% | -0.95 | 19.00 | 18.10 | 19.90 | — |
| — | 0.20 | 0.34 | 0.27 | +0.06 | 15.3% | 525 | 15.3% | -0.97 | 21.52 | 20.60 | 22.45 | — |
| — | 0.10 | 0.23 | 0.17 | +0.03 | 16.0% | 530 | 16.0% | -1.00 | 26.52 | 25.65 | 27.40 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 16.9% | 535 | 16.9% | -1.00 | 31.50 | 30.60 | 32.40 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 18.0% | 540 | 18.0% | -1.00 | 36.50 | 35.60 | 37.40 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 19.2% | 545 | 19.2% | -1.00 | 41.50 | 40.60 | 42.40 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 20.3% | 550 | 20.3% | -1.00 | 46.52 | 45.60 | 47.45 | — |
| — | — | 0.12 | — | +0.00 | 21.2% | 555 | 21.2% | -1.00 | 51.52 | 50.60 | 52.45 | — |
| — | — | 0.11 | — | — | — | 560 | 21.8% | -1.00 | 56.23 | 54.85 | 57.60 | — |
| — | — | 0.11 | — | +0.00 | 22.0% | 565 | 22.0% | -1.00 | 61.35 | 59.90 | 62.80 | — |
| — | — | 0.10 | — | +0.00 | 22.0% | 570 | 22.0% | -1.00 | 66.38 | 64.90 | 67.85 | — |
| — | — | 0.10 | — | +0.00 | 21.9% | 575 | 21.9% | -1.00 | 71.22 | 69.85 | 72.60 | — |
| — | — | 0.10 | — | +0.00 | 21.8% | 580 | 21.8% | -1.00 | 76.28 | 74.90 | 77.65 | — |
| — | — | 0.10 | — | +0.00 | 21.8% | 585 | 21.8% | -1.00 | 81.42 | 79.90 | 82.95 | — |
| — | — | 0.10 | — | +0.00 | 22.1% | 590 | 22.1% | -1.00 | 86.33 | 84.85 | 87.80 | — |
| — | — | 0.10 | — | +0.00 | 22.5% | 595 | 22.5% | -1.00 | 91.30 | 89.90 | 92.70 | — |
| — | — | 0.10 | — | +0.00 | 23.0% | 600 | 23.0% | -1.00 | 96.22 | 94.85 | 97.60 | — |
| — | — | 2.13 | — | +0.00 | 23.7% | 605 | 23.7% | -1.00 | 101.17 | 99.90 | 102.45 | — |
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.