Spot 500.76
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.95 | 99.05 | 97.50 | +0.99 | 31.8% | 405 | 31.8% | -0.01 | — | — | 0.53 | — |
| — | 90.50 | 94.55 | 92.53 | +0.99 | 30.4% | 410 | 30.4% | -0.01 | — | — | 0.55 | — |
| — | 85.55 | 89.45 | 87.50 | +0.99 | 29.1% | 415 | 29.1% | -0.01 | — | — | 0.58 | — |
| — | 80.60 | 84.60 | 82.60 | +0.99 | 27.9% | 420 | 27.9% | -0.01 | — | — | 0.50 | — |
| — | 75.65 | 79.55 | 77.60 | +0.99 | 26.7% | 425 | — | — | — | — | 0.67 | — |
| — | 70.80 | 74.60 | 72.70 | — | — | 430 | — | — | — | — | 0.72 | — |
| — | 66.15 | 69.65 | 67.90 | — | — | 435 | — | — | — | — | 0.77 | — |
| — | 61.20 | 64.70 | 62.95 | — | — | 440 | — | — | — | — | 0.80 | — |
| — | 56.25 | 59.40 | 57.83 | — | — | 445 | — | — | 0.49 | 0.14 | 0.84 | — |
| — | 51.15 | 54.70 | 52.92 | — | — | 450 | — | — | — | — | 0.81 | — |
| — | 46.50 | 49.35 | 47.92 | — | — | 455 | — | — | 0.47 | 0.15 | 0.80 | — |
| — | 41.55 | 44.35 | 42.95 | — | — | 460 | — | — | 0.51 | 0.31 | 0.70 | — |
| — | 36.75 | 40.10 | 38.42 | — | — | 465 | — | — | 0.59 | 0.22 | 0.97 | — |
| — | 31.95 | 35.10 | 33.52 | — | — | 470 | — | — | 0.92 | 0.65 | 1.18 | — |
| — | 27.30 | 30.35 | 28.82 | — | — | 475 | — | — | 1.24 | 0.84 | 1.63 | — |
| — | 22.75 | 25.85 | 24.30 | — | — | 480 | 16.5% | -0.16 | 1.73 | 1.36 | 2.10 | — |
| — | 18.40 | 21.80 | 20.10 | +0.79 | 15.9% | 485 | 15.9% | -0.21 | 2.27 | 1.80 | 2.74 | — |
| — | 14.35 | 17.45 | 15.90 | +0.73 | 15.3% | 490 | 15.3% | -0.28 | 3.26 | 2.67 | 3.85 | — |
| — | 11.40 | 13.45 | 12.43 | +0.65 | 14.8% | 495 | 14.8% | -0.36 | 4.55 | 3.80 | 5.30 | — |
| — | 8.50 | 9.90 | 9.20 | +0.56 | 14.3% | 500 | 14.3% | -0.46 | 6.70 | 5.85 | 7.55 | — |
| — | 6.10 | 7.10 | 6.60 | +0.46 | 13.9% | 505 | 13.9% | -0.56 | 8.97 | 7.90 | 10.05 | — |
| — | 4.05 | 4.80 | 4.42 | +0.36 | 13.6% | 510 | 13.6% | -0.67 | 11.50 | 10.05 | 12.95 | — |
| — | 2.60 | 3.35 | 2.98 | +0.26 | 13.5% | 515 | 13.5% | -0.77 | 15.12 | 13.75 | 16.50 | — |
| — | 1.44 | 2.01 | 1.73 | +0.18 | 13.4% | 520 | 13.4% | -0.86 | 19.38 | 18.15 | 20.60 | — |
| — | 0.90 | 1.36 | 1.13 | +0.13 | 13.4% | 525 | 13.4% | -0.93 | 24.40 | 23.05 | 25.75 | — |
| — | 0.28 | 0.94 | 0.61 | +0.08 | 13.5% | 530 | 13.5% | -0.98 | 29.12 | 27.50 | 30.75 | — |
| — | 0.40 | 0.46 | 0.43 | +0.05 | 13.7% | 535 | 13.7% | -1.00 | 34.00 | 32.30 | 35.70 | — |
| — | 0.20 | 0.36 | 0.28 | +0.03 | 14.0% | 540 | 14.0% | -1.00 | 39.00 | 37.30 | 40.70 | — |
| — | — | 0.50 | — | +0.02 | 14.3% | 545 | 14.3% | -1.00 | 44.00 | 42.30 | 45.70 | — |
| — | — | 0.66 | — | +0.01 | 14.7% | 550 | 14.7% | -1.00 | 49.17 | 47.25 | 51.10 | — |
| — | 0.05 | 0.54 | 0.29 | +0.01 | 15.1% | 555 | 15.1% | -1.00 | 54.20 | 52.30 | 56.10 | — |
| — | — | 0.52 | — | +0.01 | 15.5% | 560 | 15.5% | -1.00 | 59.33 | 57.30 | 61.35 | — |
| — | — | 0.51 | — | +0.00 | 15.9% | 565 | 15.9% | -1.00 | 64.17 | 62.25 | 66.10 | — |
| — | — | 0.34 | — | +0.00 | 16.4% | 570 | 16.4% | -1.00 | 69.30 | 67.30 | 71.30 | — |
| — | — | 0.48 | — | +0.00 | 16.8% | 575 | 16.8% | -1.00 | 74.20 | 72.30 | 76.10 | — |
| — | — | 0.47 | — | +0.00 | 17.3% | 580 | 17.3% | -1.00 | 79.30 | 77.30 | 81.30 | — |
| — | — | 0.54 | — | +0.00 | 17.7% | 585 | 17.7% | -1.00 | 84.17 | 82.25 | 86.10 | — |
| — | — | 0.45 | — | +0.00 | 18.2% | 590 | 18.2% | -1.00 | 89.12 | 87.10 | 91.15 | — |
| — | — | 0.52 | — | +0.00 | 18.7% | 595 | 18.7% | -1.00 | 94.28 | 92.25 | 96.30 | — |
| — | — | 0.51 | — | +0.00 | 19.2% | 600 | 19.2% | -1.00 | 99.20 | 97.10 | 101.30 | — |
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.