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 | |
| — | 98.55 | 102.50 | 100.53 | +0.99 | 31.6% | 405 | 31.6% | -0.01 | 0.20 | 0.03 | 0.38 | — |
| — | 93.55 | 97.65 | 95.60 | +0.99 | 30.3% | 410 | 30.3% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 88.50 | 92.60 | 90.55 | +0.99 | 29.0% | 415 | 29.0% | -0.01 | 0.23 | 0.07 | 0.39 | — |
| — | 84.15 | 87.65 | 85.90 | +0.99 | 27.8% | 420 | 27.8% | -0.01 | 0.27 | 0.09 | 0.45 | — |
| — | 78.55 | 82.70 | 80.62 | +0.99 | 26.6% | 425 | 26.6% | -0.01 | 0.30 | 0.13 | 0.47 | — |
| — | 74.65 | 77.20 | 75.92 | +0.99 | 25.5% | 430 | 25.5% | -0.01 | 0.32 | 0.16 | 0.48 | — |
| — | 69.70 | 72.20 | 70.95 | +0.98 | 24.4% | 435 | 24.4% | -0.02 | 0.34 | 0.20 | 0.49 | — |
| — | 64.75 | 67.15 | 65.95 | +0.98 | 23.4% | 440 | 23.4% | -0.02 | 0.48 | 0.23 | 0.73 | — |
| — | 59.80 | 61.95 | 60.88 | +0.98 | 22.5% | 445 | 22.5% | -0.02 | 0.53 | 0.28 | 0.78 | — |
| — | 54.95 | 56.85 | 55.90 | +0.97 | 21.5% | 450 | 21.5% | -0.03 | 0.48 | 0.33 | 0.64 | — |
| — | 50.00 | 51.95 | 50.98 | +0.96 | 20.6% | 455 | 20.6% | -0.04 | 0.59 | 0.45 | 0.74 | — |
| — | 45.10 | 47.05 | 46.08 | +0.95 | 19.7% | 460 | 19.7% | -0.05 | 0.63 | 0.47 | 0.79 | — |
| — | 40.25 | 42.15 | 41.20 | +0.94 | 18.8% | 465 | 18.8% | -0.06 | 0.76 | 0.58 | 0.93 | — |
| — | 35.45 | 37.35 | 36.40 | +0.92 | 18.0% | 470 | 18.0% | -0.08 | 0.97 | 0.73 | 1.22 | — |
| — | 30.75 | 32.60 | 31.68 | +0.90 | 17.1% | 475 | 17.1% | -0.10 | 1.17 | 1.03 | 1.31 | — |
| — | 26.25 | 27.95 | 27.10 | +0.87 | 16.4% | 480 | 16.4% | -0.14 | 1.50 | 1.30 | 1.69 | — |
| — | 21.75 | 23.45 | 22.60 | +0.83 | 15.7% | 485 | 15.7% | -0.18 | 2.10 | 1.82 | 2.37 | — |
| — | 17.70 | 19.20 | 18.45 | +0.77 | 15.1% | 490 | 15.1% | -0.24 | 3.00 | 2.59 | 3.40 | — |
| — | 13.95 | 15.35 | 14.65 | +0.70 | 14.6% | 495 | 14.6% | -0.31 | 4.08 | 3.75 | 4.40 | — |
| — | 10.75 | 11.80 | 11.28 | +0.61 | 14.2% | 500 | 14.2% | -0.40 | 5.75 | 5.30 | 6.20 | — |
| — | 7.95 | 8.80 | 8.38 | +0.52 | 14.0% | 505 | 14.0% | -0.49 | 8.00 | 7.40 | 8.60 | — |
| — | 5.60 | 6.40 | 6.00 | +0.42 | 13.8% | 510 | 13.8% | -0.59 | 10.62 | 9.95 | 11.30 | — |
| — | 3.75 | 4.50 | 4.12 | +0.33 | 13.8% | 515 | 13.8% | -0.69 | 13.93 | 13.00 | 14.85 | — |
| — | 2.49 | 3.10 | 2.79 | +0.25 | 13.8% | 520 | 13.8% | -0.78 | 17.52 | 16.65 | 18.40 | — |
| — | 1.61 | 2.00 | 1.80 | +0.18 | 14.0% | 525 | 14.0% | -0.86 | 21.98 | 20.85 | 23.10 | — |
| — | 0.91 | 1.37 | 1.14 | +0.13 | 14.2% | 530 | 14.2% | -0.92 | 26.62 | 25.55 | 27.70 | — |
| — | 0.52 | 0.98 | 0.75 | +0.09 | 14.4% | 535 | 14.4% | -0.97 | 31.50 | 30.00 | 33.00 | — |
| — | 0.36 | 0.70 | 0.53 | +0.07 | 14.8% | 540 | 14.8% | -1.00 | 36.50 | 35.55 | 37.45 | — |
| — | 0.21 | 0.54 | 0.38 | +0.05 | 15.2% | 545 | 15.2% | -1.00 | 41.25 | 40.00 | 42.50 | — |
| — | 0.13 | 0.43 | 0.28 | +0.03 | 15.6% | 550 | 15.6% | -1.00 | 46.23 | 45.00 | 47.45 | — |
| — | 0.05 | 0.38 | 0.21 | +0.02 | 16.1% | 555 | 16.1% | -1.00 | 51.20 | 49.90 | 52.50 | — |
| — | 0.01 | 0.33 | 0.17 | +0.02 | 16.6% | 560 | 16.6% | -1.00 | 56.45 | 54.45 | 58.45 | — |
| — | 0.01 | 0.31 | 0.16 | +0.01 | 17.1% | 565 | 17.1% | -1.00 | 61.45 | 59.50 | 63.40 | — |
| — | — | 0.28 | — | +0.01 | 17.7% | 570 | 17.7% | -1.00 | 66.42 | 64.45 | 68.40 | — |
| — | — | 0.27 | — | +0.01 | 18.3% | 575 | 18.3% | -1.00 | 71.42 | 69.35 | 73.50 | — |
| — | — | 0.25 | — | — | — | 580 | 18.9% | -1.00 | 76.45 | 74.45 | 78.45 | — |
| — | — | 0.24 | — | +0.01 | 19.6% | 585 | 19.6% | -1.00 | 81.50 | 79.65 | 83.35 | — |
| — | 0.01 | 0.24 | 0.12 | +0.00 | 20.2% | 590 | 20.2% | -1.00 | 86.40 | 84.40 | 88.40 | — |
| — | — | 0.23 | — | — | — | 595 | — | — | 91.38 | 89.40 | 93.35 | — |
| — | — | 0.22 | — | — | — | 600 | — | — | 96.40 | 94.40 | 98.40 | — |
| — | — | 0.22 | — | +0.00 | 22.2% | 605 | 22.2% | -1.00 | 101.38 | 99.40 | 103.35 | — |
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.