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 | |
| — | 97.00 | 100.20 | 98.60 | +1.00 | 65.7% | 405 | 65.7% | -0.00 | — | — | 0.31 | — |
| — | 91.50 | 95.15 | 93.33 | +1.00 | 63.3% | 410 | 63.3% | -0.00 | — | — | 0.01 | — |
| — | 86.50 | 90.15 | 88.33 | +1.00 | 60.7% | 415 | 60.7% | -0.00 | — | — | 0.02 | — |
| — | 82.00 | 85.35 | 83.67 | +1.00 | 57.8% | 420 | 57.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 76.80 | 80.20 | 78.50 | +1.00 | 54.2% | 425 | 54.2% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 72.00 | 75.15 | 73.58 | +1.00 | 50.7% | 430 | 50.7% | -0.00 | — | — | 0.01 | — |
| — | 66.55 | 70.15 | 68.35 | +1.00 | 47.7% | 435 | 47.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 62.30 | 65.20 | 63.75 | +1.00 | 44.8% | 440 | 44.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 56.70 | 60.20 | 58.45 | +1.00 | 41.9% | 445 | 41.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 52.50 | 55.05 | 53.77 | +1.00 | 38.9% | 450 | 38.9% | -0.00 | 0.18 | 0.01 | 0.35 | — |
| — | 46.85 | 50.05 | 48.45 | +1.00 | 36.1% | 455 | 36.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 42.05 | 45.20 | 43.62 | +1.00 | 33.5% | 460 | 33.5% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 36.75 | 40.20 | 38.48 | +0.99 | 31.2% | 465 | 31.2% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 31.90 | 34.95 | 33.42 | +0.99 | 29.1% | 470 | 29.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 27.20 | 30.35 | 28.77 | +0.98 | 27.0% | 475 | 27.0% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 22.30 | 25.40 | 23.85 | +0.97 | 24.5% | 480 | 24.5% | -0.03 | 0.17 | 0.15 | 0.18 | — |
| — | 20.35 | 22.65 | 21.50 | +0.96 | 23.1% | 482.5 | 23.1% | -0.04 | 0.16 | 0.12 | 0.20 | — |
| — | 17.35 | 20.25 | 18.80 | +0.95 | 21.5% | 485 | 21.5% | -0.05 | 0.35 | 0.10 | 0.60 | — |
| — | 15.35 | 17.60 | 16.48 | +0.94 | 20.0% | 487.5 | 20.0% | -0.06 | 0.32 | 0.24 | 0.39 | — |
| — | 13.05 | 15.60 | 14.32 | +0.92 | 18.7% | 490 | 18.7% | -0.08 | 0.39 | 0.27 | 0.50 | — |
| — | 10.30 | 12.75 | 11.53 | +0.88 | 17.6% | 492.5 | 17.6% | -0.12 | 0.56 | 0.46 | 0.66 | — |
| — | 7.50 | 11.05 | 9.28 | +0.83 | 16.8% | 495 | 16.8% | -0.17 | 0.80 | 0.69 | 0.90 | — |
| — | 5.40 | 8.95 | 7.17 | +0.76 | 16.1% | 497.5 | 16.1% | -0.24 | 1.30 | 1.15 | 1.46 | — |
| — | 3.70 | 7.00 | 5.35 | +0.66 | 15.6% | 500 | 15.6% | -0.34 | 1.93 | 1.78 | 2.07 | — |
| — | 3.45 | 4.05 | 3.75 | +0.54 | 15.3% | 502.5 | 15.3% | -0.46 | 2.89 | 2.58 | 3.20 | — |
| — | 2.31 | 2.73 | 2.52 | +0.42 | 15.1% | 505 | 15.1% | -0.59 | 4.03 | 3.45 | 4.60 | — |
| — | 1.41 | 1.72 | 1.56 | +0.30 | 15.0% | 507.5 | 15.0% | -0.71 | 5.85 | 4.60 | 7.10 | — |
| — | 0.81 | 1.06 | 0.94 | +0.20 | 14.9% | 510 | 14.9% | -0.81 | 7.72 | 6.15 | 9.30 | — |
| — | 0.44 | 0.57 | 0.51 | +0.12 | 15.0% | 512.5 | 15.0% | -0.89 | 9.68 | 7.90 | 11.45 | — |
| — | 0.21 | 0.25 | 0.23 | +0.07 | 15.2% | 515 | 15.2% | -0.94 | 12.32 | 10.90 | 13.75 | — |
| — | 0.10 | 0.16 | 0.13 | +0.04 | 15.6% | 517.5 | 15.6% | -0.97 | 14.40 | 13.05 | 15.75 | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 16.3% | 520 | 16.3% | -0.99 | 16.93 | 15.20 | 18.65 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 17.2% | 522.5 | 17.2% | -1.00 | 19.45 | 18.00 | 20.90 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 18.3% | 525 | 18.3% | -1.00 | 21.77 | 20.20 | 23.35 | — |
| — | — | 0.24 | — | +0.01 | 20.4% | 530 | 20.4% | -1.00 | 26.93 | 25.20 | 28.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 21.3% | 535 | 21.3% | -1.00 | 31.90 | 30.20 | 33.60 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 540 | 20.5% | -1.00 | 36.92 | 35.20 | 38.65 | — |
| — | — | 0.01 | — | +0.00 | 18.8% | 545 | 18.8% | -1.00 | 41.77 | 40.20 | 43.35 | — |
| — | — | 0.01 | — | +0.00 | 17.4% | 550 | 17.4% | -1.00 | 47.12 | 45.20 | 49.05 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 555 | 16.8% | -1.00 | 52.00 | 50.00 | 54.00 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 560 | 16.9% | -1.00 | 56.98 | 55.00 | 58.95 | — |
| — | — | 0.30 | — | +0.00 | 17.4% | 565 | 17.4% | -1.00 | 61.95 | 59.95 | 63.95 | — |
| — | — | 0.30 | — | +0.00 | 18.1% | 570 | 18.1% | -1.00 | 67.00 | 65.00 | 69.00 | — |
| — | — | 2.13 | — | +0.00 | 18.9% | 575 | 18.9% | -1.00 | 71.97 | 70.00 | 73.95 | — |
| — | — | 0.12 | — | +0.00 | 19.7% | 580 | 19.7% | -1.00 | 76.97 | 75.00 | 78.95 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 585 | 20.7% | -1.00 | 82.00 | 80.00 | 84.00 | — |
| — | — | 2.13 | — | +0.00 | 21.7% | 590 | 21.7% | -1.00 | 86.97 | 85.00 | 88.95 | — |
| — | — | 2.13 | — | +0.00 | 22.7% | 595 | 22.7% | -1.00 | 92.08 | 90.20 | 93.95 | — |
| — | — | 2.13 | — | +0.00 | 23.8% | 600 | 23.8% | -1.00 | 97.00 | 95.00 | 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.