Spot 502.97
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.25 | 101.80 | 100.03 | +0.99 | 30.8% | 405 | 30.8% | -0.01 | 1.17 | 0.01 | 2.33 | — |
| — | 93.05 | 97.10 | 95.08 | +0.99 | 29.6% | 410 | 29.6% | -0.01 | 1.20 | 0.01 | 2.38 | — |
| — | 88.75 | 91.85 | 90.30 | +0.99 | 28.5% | 415 | 28.5% | -0.01 | 0.30 | 0.01 | 0.59 | — |
| — | 83.60 | 86.90 | 85.25 | +0.99 | 27.4% | 420 | 27.4% | -0.01 | 0.26 | 0.01 | 0.50 | — |
| — | 78.25 | 82.00 | 80.12 | +0.99 | 26.3% | 425 | 26.3% | -0.01 | 0.34 | 0.01 | 0.67 | — |
| — | 73.25 | 77.05 | 75.15 | +0.99 | 25.2% | 430 | 25.2% | -0.01 | 1.19 | 0.01 | 2.37 | — |
| — | 68.35 | 72.10 | 70.22 | +0.98 | 24.1% | 435 | 24.1% | -0.02 | 0.63 | 0.11 | 1.15 | — |
| — | 64.00 | 67.15 | 65.58 | +0.98 | 23.1% | 440 | 23.1% | -0.02 | 0.57 | 0.15 | 0.99 | — |
| — | 59.20 | 62.20 | 60.70 | +0.98 | 22.1% | 445 | 22.1% | -0.02 | 0.52 | 0.19 | 0.85 | — |
| — | 54.50 | 57.20 | 55.85 | +0.97 | 21.2% | 450 | 21.2% | -0.03 | 0.56 | 0.34 | 0.78 | — |
| — | 49.55 | 52.30 | 50.92 | +0.96 | 20.2% | 455 | 20.2% | -0.04 | 0.64 | 0.28 | 0.99 | — |
| — | 44.60 | 47.50 | 46.05 | +0.95 | 19.4% | 460 | 19.4% | -0.05 | 0.64 | 0.35 | 0.93 | — |
| — | 40.10 | 42.50 | 41.30 | +0.94 | 18.5% | 465 | 18.5% | -0.06 | 0.99 | 0.57 | 1.42 | — |
| — | 35.35 | 37.70 | 36.52 | +0.92 | 17.7% | 470 | 17.7% | -0.08 | 1.09 | 0.89 | 1.30 | — |
| — | 30.45 | 33.00 | 31.73 | +0.89 | 17.0% | 475 | 17.0% | -0.11 | 1.27 | 0.99 | 1.55 | — |
| — | 25.85 | 28.35 | 27.10 | +0.86 | 16.3% | 480 | 16.3% | -0.14 | 1.72 | 1.35 | 2.08 | — |
| — | 21.20 | 24.00 | 22.60 | +0.81 | 15.7% | 485 | 15.7% | -0.19 | 2.23 | 1.85 | 2.60 | — |
| — | 17.50 | 19.80 | 18.65 | +0.76 | 15.1% | 490 | 15.1% | -0.25 | 3.30 | 3.00 | 3.60 | — |
| — | 13.95 | 16.00 | 14.97 | +0.68 | 14.6% | 495 | 14.6% | -0.32 | 4.38 | 4.10 | 4.65 | — |
| — | 10.20 | 13.05 | 11.62 | +0.60 | 14.2% | 500 | 14.2% | -0.41 | 6.20 | 5.30 | 7.10 | — |
| — | 6.85 | 10.10 | 8.47 | +0.51 | 13.9% | 505 | 13.9% | -0.51 | 7.85 | 7.20 | 8.50 | — |
| — | 4.45 | 6.50 | 5.47 | +0.41 | 13.6% | 510 | 13.6% | -0.61 | 10.90 | 9.55 | 12.25 | — |
| — | 3.65 | 5.55 | 4.60 | +0.32 | 13.5% | 515 | 13.5% | -0.71 | 14.10 | 12.80 | 15.40 | — |
| — | 2.47 | 2.97 | 2.72 | +0.23 | 13.4% | 520 | 13.4% | -0.80 | 18.00 | 16.60 | 19.40 | — |
| — | 0.82 | 2.00 | 1.41 | +0.17 | 13.3% | 525 | 13.3% | -0.88 | 22.30 | 20.90 | 23.70 | — |
| — | 1.00 | 1.16 | 1.08 | +0.11 | 13.4% | 530 | 13.4% | -0.95 | 26.68 | 25.55 | 27.80 | — |
| — | 0.60 | 0.83 | 0.71 | +0.08 | 13.6% | 535 | 13.6% | -0.99 | 31.98 | 30.20 | 33.75 | — |
| — | 0.34 | 0.63 | 0.48 | +0.05 | 13.8% | 540 | 13.8% | -1.00 | 36.70 | 35.20 | 38.20 | — |
| — | 0.08 | 0.65 | 0.36 | +0.04 | 14.2% | 545 | 14.2% | -1.00 | 41.73 | 40.20 | 43.25 | — |
| — | 0.09 | 0.92 | 0.51 | +0.02 | 14.5% | 550 | 14.5% | -1.00 | 46.83 | 45.20 | 48.45 | — |
| — | 0.10 | 0.83 | 0.47 | +0.02 | 14.9% | 555 | 14.9% | -1.00 | 51.98 | 49.95 | 54.00 | — |
| — | — | 1.40 | — | +0.01 | 15.4% | 560 | 15.4% | -1.00 | 56.98 | 54.95 | 59.00 | — |
| — | — | 1.82 | — | +0.01 | 15.9% | 565 | 15.9% | -1.00 | 61.98 | 59.95 | 64.00 | — |
| — | — | — | — | +0.01 | 16.3% | 570 | 16.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 16.8% | 575 | 16.8% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 17.3% | 580 | 17.3% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 17.9% | 585 | 17.9% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 18.4% | 590 | 18.4% | -1.00 | — | — | — | — |
| — | — | 1.35 | — | +0.00 | 18.9% | 595 | 18.9% | -1.00 | 91.97 | 89.95 | 94.00 | — |
| — | — | 1.98 | — | +0.00 | 19.4% | 600 | 19.4% | -1.00 | 96.97 | 94.95 | 99.00 | — |
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.