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 | |
| — | 94.70 | 97.65 | 96.17 | +1.00 | 36.0% | 405 | 36.0% | -0.00 | — | — | 2.13 | — |
| — | 89.65 | 92.60 | 91.12 | +1.00 | 34.6% | 410 | 34.6% | -0.00 | — | — | 2.13 | — |
| — | 84.65 | 87.80 | 86.22 | +1.00 | 33.1% | 415 | 33.1% | -0.00 | — | — | 2.13 | — |
| — | 79.85 | 82.75 | 81.30 | +1.00 | 31.7% | 420 | 31.7% | -0.00 | — | — | 2.13 | — |
| — | 74.90 | 77.60 | 76.25 | +1.00 | 30.4% | 425 | 30.4% | -0.00 | — | — | 2.14 | — |
| — | 69.70 | 72.55 | 71.12 | +1.00 | 29.1% | 430 | 29.1% | -0.00 | — | — | 2.14 | — |
| — | 64.90 | 67.45 | 66.17 | +1.00 | 28.0% | 435 | 28.0% | -0.00 | — | — | 0.44 | — |
| — | 59.90 | 62.65 | 61.27 | +1.00 | 27.2% | 440 | 27.2% | -0.00 | — | — | 0.18 | — |
| — | 54.95 | 57.55 | 56.25 | +1.00 | 26.4% | 445 | 26.4% | -0.00 | — | — | 0.12 | — |
| — | 49.95 | 52.55 | 51.25 | +1.00 | 25.8% | 450 | 25.8% | -0.00 | — | — | 1.76 | — |
| — | 44.95 | 47.55 | 46.25 | +1.00 | 25.0% | 455 | 25.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 40.00 | 42.55 | 41.27 | +0.99 | 24.0% | 460 | 24.0% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 35.00 | 37.85 | 36.42 | +0.99 | 22.8% | 465 | 22.8% | -0.01 | 0.10 | 0.06 | 0.15 | — |
| — | 30.05 | 32.80 | 31.43 | +0.98 | 21.4% | 470 | 21.4% | -0.02 | 0.16 | 0.09 | 0.23 | — |
| — | 25.15 | 27.70 | 26.43 | +0.97 | 19.9% | 475 | 19.9% | -0.03 | 0.16 | 0.07 | 0.25 | — |
| — | — | — | — | +0.96 | 19.1% | 477.5 | 19.1% | -0.04 | — | — | — | — |
| — | 20.20 | 22.70 | 21.45 | +0.95 | 18.3% | 480 | 18.3% | -0.05 | 0.26 | 0.11 | 0.40 | — |
| — | — | — | — | +0.93 | 17.5% | 482.5 | 17.5% | -0.07 | — | — | — | — |
| — | 15.35 | 17.95 | 16.65 | +0.91 | 16.7% | 485 | 16.7% | -0.09 | 0.49 | 0.33 | 0.65 | — |
| — | 13.60 | 15.45 | 14.53 | +0.88 | 15.9% | 487.5 | 15.9% | -0.12 | 0.64 | 0.53 | 0.74 | — |
| — | 10.65 | 13.25 | 11.95 | +0.85 | 15.1% | 490 | 15.1% | -0.16 | 0.80 | 0.66 | 0.93 | — |
| — | 8.45 | 11.35 | 9.90 | +0.80 | 14.4% | 492.5 | 14.4% | -0.20 | 1.15 | 0.89 | 1.40 | — |
| — | 6.40 | 9.35 | 7.88 | +0.73 | 13.7% | 495 | 13.7% | -0.27 | 1.49 | 1.21 | 1.76 | — |
| — | 5.65 | 7.50 | 6.58 | +0.65 | 13.2% | 497.5 | 13.2% | -0.35 | 2.22 | 1.95 | 2.49 | — |
| — | 3.90 | 5.45 | 4.67 | +0.55 | 12.8% | 500 | 12.8% | -0.45 | 3.11 | 2.77 | 3.45 | — |
| — | 2.95 | 3.90 | 3.42 | +0.45 | 12.6% | 502.5 | 12.6% | -0.56 | 4.12 | 3.60 | 4.65 | — |
| — | 2.04 | 2.70 | 2.37 | +0.34 | 12.5% | 505 | 12.5% | -0.67 | 5.50 | 4.85 | 6.15 | — |
| — | 1.19 | 1.75 | 1.47 | +0.25 | 12.5% | 507.5 | 12.5% | -0.76 | 7.50 | 6.80 | 8.20 | — |
| — | 0.79 | 1.00 | 0.90 | +0.18 | 12.6% | 510 | 12.6% | -0.84 | 9.78 | 8.35 | 11.20 | — |
| — | 0.46 | 0.68 | 0.57 | +0.12 | 12.9% | 512.5 | 12.9% | -0.90 | 11.72 | 10.35 | 13.10 | — |
| — | 0.26 | 0.45 | 0.35 | +0.08 | 13.2% | 515 | 13.2% | -0.94 | 13.85 | 12.75 | 14.95 | — |
| — | 0.06 | 0.28 | 0.17 | +0.06 | 13.7% | 517.5 | 13.7% | -0.97 | 16.73 | 15.25 | 18.20 | — |
| — | 0.07 | 0.19 | 0.13 | +0.04 | 14.2% | 520 | 14.2% | -0.99 | 19.15 | 17.60 | 20.70 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 14.7% | 522.5 | 14.7% | -1.00 | 21.82 | 20.45 | 23.20 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 15.3% | 525 | 15.3% | -1.00 | 24.15 | 22.60 | 25.70 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 16.4% | 530 | 16.4% | -1.00 | 29.02 | 27.35 | 30.70 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 17.2% | 535 | 17.2% | -1.00 | 34.10 | 32.50 | 35.70 | — |
| — | — | 0.24 | — | +0.00 | 17.6% | 540 | 17.6% | -1.00 | 39.25 | 37.80 | 40.70 | — |
| — | — | 2.14 | — | +0.00 | 17.8% | 545 | 17.8% | -1.00 | 44.02 | 42.35 | 45.70 | — |
| — | — | 2.13 | — | +0.00 | 18.1% | 550 | 18.1% | -1.00 | 49.08 | 47.25 | 50.90 | — |
| — | — | 2.13 | — | +0.00 | 18.5% | 555 | 18.5% | -1.00 | 54.30 | 52.90 | 55.70 | — |
| — | — | 1.00 | — | +0.00 | 19.0% | 560 | 19.0% | -1.00 | 59.02 | 57.35 | 60.70 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 565 | 19.7% | -1.00 | 64.03 | 62.35 | 65.70 | — |
| — | — | 2.13 | — | +0.00 | 20.5% | 570 | 20.5% | -1.00 | 69.08 | 67.25 | 70.90 | — |
| — | — | 2.13 | — | +0.00 | 21.4% | 575 | 21.4% | -1.00 | 73.97 | 72.25 | 75.70 | — |
| — | — | 2.13 | — | +0.00 | 22.3% | 580 | 22.3% | -1.00 | 79.08 | 77.25 | 80.90 | — |
| — | — | 2.13 | — | +0.00 | 23.3% | 585 | 23.3% | -1.00 | 83.97 | 82.25 | 85.70 | — |
| — | — | 0.15 | — | +0.00 | 24.3% | 590 | 24.3% | -1.00 | 88.97 | 87.25 | 90.70 | — |
| — | — | 2.13 | — | +0.00 | 25.3% | 595 | 25.3% | -1.00 | 93.97 | 92.25 | 95.70 | — |
| — | — | 2.13 | — | +0.00 | 26.4% | 600 | 26.4% | -1.00 | 99.12 | 97.55 | 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.