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 | |
| — | 94.45 | 97.20 | 95.83 | +1.00 | 72.4% | 405 | 72.4% | +0.00 | — | — | 2.13 | — |
| — | 89.45 | 92.20 | 90.83 | +1.00 | 69.8% | 410 | 69.8% | +0.00 | — | — | 2.13 | — |
| — | 84.25 | 87.85 | 86.05 | +1.00 | 67.3% | 415 | 67.3% | +0.00 | — | — | 2.13 | — |
| — | 79.45 | 82.10 | 80.78 | +1.00 | 64.8% | 420 | 64.8% | +0.00 | — | — | 2.13 | — |
| — | 74.05 | 77.15 | 75.60 | +1.00 | 62.4% | 425 | 62.4% | +0.00 | — | — | 2.13 | — |
| — | 69.25 | 71.95 | 70.60 | +1.00 | 60.1% | 430 | 60.1% | +0.00 | — | — | 2.13 | — |
| — | 64.45 | 67.15 | 65.80 | +1.00 | 58.3% | 435 | 58.3% | -0.00 | — | — | 0.30 | — |
| — | 59.45 | 61.90 | 60.67 | +1.00 | 57.3% | 440 | 57.3% | -0.00 | — | — | 0.16 | — |
| — | 54.50 | 56.90 | 55.70 | +1.00 | 57.5% | 445 | 57.5% | -0.00 | — | — | 0.01 | — |
| — | 49.50 | 52.40 | 50.95 | +1.00 | 58.5% | 450 | 58.5% | -0.00 | — | — | 0.12 | — |
| — | 44.50 | 46.95 | 45.73 | +1.00 | 59.3% | 455 | 59.3% | -0.00 | — | — | 0.03 | — |
| — | 39.50 | 42.35 | 40.92 | +1.00 | 58.3% | 460 | 58.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 34.50 | 37.45 | 35.98 | +1.00 | 55.2% | 465 | 55.2% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 29.50 | 32.00 | 30.75 | +0.99 | 50.7% | 470 | 50.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 24.50 | 27.20 | 25.85 | +0.99 | 45.6% | 475 | 45.6% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 19.50 | 22.30 | 20.90 | +0.98 | 39.9% | 480 | 39.9% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 17.00 | 19.80 | 18.40 | +0.97 | 36.5% | 482.5 | 36.5% | -0.03 | — | — | 0.12 | — |
| — | 14.50 | 17.25 | 15.88 | +0.97 | 32.6% | 485 | 32.6% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 12.00 | 14.80 | 13.40 | +0.96 | 28.7% | 487.5 | 28.7% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 10.05 | 12.75 | 11.40 | +0.95 | 24.8% | 490 | 24.8% | -0.05 | 0.10 | 0.07 | 0.14 | — |
| — | 7.90 | 9.85 | 8.88 | +0.93 | 21.0% | 492.5 | 21.0% | -0.07 | 0.15 | 0.12 | 0.18 | — |
| — | 5.60 | 7.15 | 6.38 | +0.89 | 17.9% | 495 | 17.9% | -0.11 | 0.27 | 0.14 | 0.39 | — |
| — | 3.20 | 4.85 | 4.03 | +0.78 | 15.9% | 497.5 | 15.9% | -0.22 | 0.56 | 0.40 | 0.72 | — |
| — | 1.96 | 2.55 | 2.25 | +0.57 | 15.4% | 500 | 15.4% | -0.43 | 1.28 | 1.17 | 1.40 | — |
| — | 0.81 | 1.16 | 0.98 | +0.33 | 15.6% | 502.5 | 15.6% | -0.67 | 2.46 | 1.81 | 3.10 | — |
| — | 0.28 | 0.42 | 0.35 | +0.16 | 16.6% | 505 | 16.6% | -0.84 | 4.47 | 2.95 | 6.00 | — |
| — | 0.10 | 0.13 | 0.12 | +0.05 | 15.4% | 507.5 | 15.4% | -0.96 | 6.58 | 5.15 | 8.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 15.8% | 510 | 15.8% | -1.00 | 9.28 | 7.85 | 10.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 17.8% | 512.5 | 17.8% | -1.00 | 11.60 | 10.00 | 13.20 | — |
| — | — | 0.03 | — | +0.01 | 21.1% | 515 | 21.1% | -1.00 | 14.03 | 12.35 | 15.70 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 517.5 | 24.5% | -1.00 | 16.60 | 15.00 | 18.20 | — |
| — | — | 0.12 | — | — | — | 520 | — | — | 19.15 | 17.60 | 20.70 | — |
| — | — | 0.01 | — | — | — | 522.5 | — | — | 21.60 | 20.00 | 23.20 | — |
| — | — | 0.01 | — | — | — | 525 | — | — | 24.10 | 22.50 | 25.70 | — |
| — | — | 0.04 | — | — | — | 530 | — | — | 29.02 | 27.35 | 30.70 | — |
| — | — | 2.13 | — | — | — | 535 | — | — | 34.17 | 32.65 | 35.70 | — |
| — | — | 0.01 | — | — | — | 540 | — | — | 39.02 | 37.35 | 40.70 | — |
| — | — | 2.13 | — | — | — | 545 | — | — | 43.98 | 42.25 | 45.70 | — |
| — | — | 0.01 | — | — | — | 550 | — | — | 49.10 | 47.50 | 50.70 | — |
| — | — | 0.27 | — | — | — | 555 | — | — | 53.98 | 52.25 | 55.70 | — |
| — | — | 2.13 | — | — | — | 560 | — | — | 58.98 | 57.25 | 60.70 | — |
| — | — | 2.13 | — | — | — | 565 | — | — | 63.98 | 62.25 | 65.70 | — |
| — | — | 2.13 | — | — | — | 570 | — | — | 68.97 | 67.25 | 70.70 | — |
| — | — | 2.13 | — | +0.00 | 40.5% | 575 | 40.5% | -1.00 | 73.97 | 72.25 | 75.70 | — |
| — | — | 0.12 | — | +0.00 | 42.8% | 580 | 42.8% | -1.00 | 78.97 | 77.25 | 80.70 | — |
| — | — | 2.13 | — | +0.00 | 43.3% | 585 | 43.3% | -1.00 | 84.00 | 82.30 | 85.70 | — |
| — | — | 2.13 | — | +0.00 | 43.4% | 590 | 43.4% | -1.00 | 89.00 | 87.30 | 90.70 | — |
| — | — | 2.13 | — | +0.00 | 44.5% | 595 | 44.5% | -1.00 | 94.00 | 92.30 | 95.70 | — |
| — | — | 2.13 | — | +0.00 | 46.0% | 600 | 46.0% | -1.00 | 99.00 | 97.30 | 100.70 | — |
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.