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 | |
| — | 97.30 | 100.60 | 98.95 | +1.00 | 46.3% | 405 | 46.3% | -0.00 | 0.22 | 0.01 | 0.43 | — |
| — | 92.55 | 95.60 | 94.08 | +1.00 | 44.2% | 410 | 44.2% | -0.00 | 0.20 | 0.01 | 0.38 | — |
| — | 87.60 | 90.65 | 89.12 | +1.00 | 42.1% | 415 | 42.1% | -0.00 | 0.20 | 0.01 | 0.39 | — |
| — | 82.45 | 85.65 | 84.05 | +1.00 | 40.0% | 420 | 40.0% | -0.00 | 0.20 | 0.01 | 0.38 | — |
| — | 77.75 | 80.60 | 79.17 | +1.00 | 37.9% | 425 | 37.9% | -0.00 | 0.20 | 0.01 | 0.38 | — |
| — | 72.80 | 75.45 | 74.12 | +1.00 | 35.9% | 430 | 35.9% | -0.00 | 0.21 | 0.01 | 0.41 | — |
| — | 67.85 | 70.45 | 69.15 | +0.99 | 33.9% | 435 | 33.9% | -0.01 | 0.12 | 0.01 | 0.22 | — |
| — | 63.10 | 65.45 | 64.28 | +0.99 | 32.0% | 440 | 32.0% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 57.80 | 60.60 | 59.20 | +0.99 | 30.1% | 445 | 30.1% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 52.90 | 55.85 | 54.38 | +0.99 | 28.3% | 450 | 28.3% | -0.01 | 0.29 | 0.01 | 0.57 | — |
| — | 47.85 | 50.90 | 49.38 | +0.99 | 26.6% | 455 | 26.6% | -0.01 | 0.30 | 0.01 | 0.60 | — |
| — | 42.70 | 45.80 | 44.25 | +0.98 | 25.0% | 460 | 25.0% | -0.02 | 0.14 | 0.04 | 0.24 | — |
| — | 37.80 | 41.00 | 39.40 | +0.98 | 23.3% | 465 | 23.3% | -0.02 | 0.23 | 0.01 | 0.45 | — |
| — | 33.20 | 35.85 | 34.52 | +0.97 | 21.7% | 470 | 21.7% | -0.03 | 0.32 | 0.23 | 0.41 | — |
| — | 28.10 | 31.05 | 29.57 | +0.96 | 20.1% | 475 | 20.1% | -0.04 | 0.54 | 0.29 | 0.79 | — |
| — | 23.15 | 26.15 | 24.65 | +0.93 | 18.6% | 480 | 18.6% | -0.07 | 0.49 | 0.26 | 0.72 | — |
| — | 18.30 | 21.05 | 19.68 | +0.90 | 17.3% | 485 | 17.3% | -0.10 | 0.81 | 0.63 | 1.00 | — |
| — | 16.30 | 18.65 | 17.48 | +0.87 | 16.7% | 487.5 | 16.7% | -0.13 | 1.04 | 0.45 | 1.64 | — |
| — | 13.80 | 16.80 | 15.30 | +0.84 | 16.2% | 490 | 16.2% | -0.16 | 0.84 | 0.44 | 1.25 | — |
| — | 11.25 | 14.65 | 12.95 | +0.80 | 15.8% | 492.5 | 15.8% | -0.20 | 1.25 | 0.61 | 1.88 | — |
| — | 9.80 | 12.30 | 11.05 | +0.75 | 15.4% | 495 | 15.4% | -0.25 | 1.51 | 0.89 | 2.13 | — |
| — | 7.90 | 10.35 | 9.12 | +0.69 | 15.1% | 497.5 | 15.1% | -0.32 | 2.21 | 1.56 | 2.85 | — |
| — | 6.75 | 7.65 | 7.20 | +0.62 | 14.8% | 500 | 14.8% | -0.39 | 3.17 | 2.53 | 3.80 | — |
| — | 5.25 | 6.25 | 5.75 | +0.54 | 14.6% | 502.5 | 14.6% | -0.46 | 3.81 | 2.91 | 4.70 | — |
| — | 4.00 | 4.90 | 4.45 | +0.46 | 14.5% | 505 | 14.5% | -0.54 | 5.45 | 4.80 | 6.10 | — |
| — | 2.48 | 3.50 | 2.99 | +0.39 | 14.3% | 507.5 | 14.3% | -0.62 | 6.83 | 5.20 | 8.45 | — |
| — | 2.15 | 2.73 | 2.44 | +0.31 | 14.3% | 510 | 14.3% | -0.70 | 8.28 | 6.75 | 9.80 | — |
| — | 1.43 | 1.81 | 1.62 | +0.25 | 14.2% | 512.5 | 14.2% | -0.77 | 10.10 | 9.05 | 11.15 | — |
| — | 1.10 | 1.34 | 1.22 | +0.19 | 14.3% | 515 | 14.3% | -0.83 | 12.35 | 11.20 | 13.50 | — |
| — | 0.38 | 1.43 | 0.91 | +0.14 | 14.3% | 517.5 | 14.3% | -0.88 | 14.57 | 13.15 | 16.00 | — |
| — | 0.50 | 0.62 | 0.56 | +0.10 | 14.4% | 520 | 14.4% | -0.92 | 16.88 | 15.30 | 18.45 | — |
| — | 0.15 | 0.48 | 0.32 | +0.08 | 14.6% | 522.5 | 14.6% | -0.95 | 19.40 | 18.10 | 20.70 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 14.8% | 525 | 14.8% | -0.98 | 21.75 | 20.20 | 23.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 15.3% | 530 | 15.3% | -1.00 | 26.77 | 25.20 | 28.35 | — |
| — | 0.04 | 0.17 | 0.10 | +0.01 | 16.0% | 535 | 16.0% | -1.00 | 31.75 | 30.20 | 33.30 | — |
| — | 0.01 | 0.46 | 0.23 | +0.01 | 16.7% | 540 | 16.7% | -1.00 | 36.85 | 35.55 | 38.15 | — |
| — | 0.01 | 0.44 | 0.23 | +0.00 | 17.3% | 545 | 17.3% | -1.00 | 42.08 | 40.20 | 43.95 | — |
| — | — | 0.64 | — | +0.00 | 17.8% | 550 | 17.8% | -1.00 | 47.08 | 45.20 | 48.95 | — |
| — | — | 0.05 | — | +0.00 | 18.1% | 555 | 18.1% | -1.00 | 52.08 | 50.20 | 53.95 | — |
| — | — | 0.43 | — | +0.00 | 18.3% | 560 | 18.3% | -1.00 | 56.80 | 55.20 | 58.40 | — |
| — | — | 0.43 | — | +0.00 | 18.4% | 565 | 18.4% | -1.00 | 61.42 | 60.20 | 62.65 | — |
| — | — | 0.42 | — | +0.00 | 18.6% | 570 | 18.6% | -1.00 | 66.60 | 65.20 | 68.00 | — |
| — | — | 0.42 | — | +0.00 | 18.9% | 575 | 18.9% | -1.00 | 72.08 | 70.20 | 73.95 | — |
| — | — | 0.42 | — | +0.00 | 19.3% | 580 | 19.3% | -1.00 | 77.05 | 75.15 | 78.95 | — |
| — | — | 0.42 | — | +0.00 | 19.9% | 585 | 19.9% | -1.00 | 82.03 | 80.05 | 84.00 | — |
| — | — | 0.15 | — | +0.00 | 20.6% | 590 | 20.6% | -1.00 | 87.03 | 85.05 | 89.00 | — |
| — | — | 0.42 | — | +0.00 | 21.3% | 595 | 21.3% | -1.00 | 92.00 | 90.00 | 94.00 | — |
| — | — | 0.42 | — | +0.00 | 22.1% | 600 | 22.1% | -1.00 | 97.10 | 95.20 | 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.