Spot 508.88
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.35 | 99.75 | 99.55 | +1.00 | 51.4% | 410 | 51.4% | -0.00 | — | — | 0.04 | — |
| — | 89.40 | 89.80 | 89.60 | +1.00 | 46.9% | 420 | 46.9% | -0.00 | — | — | 0.05 | — |
| — | 84.40 | 84.80 | 84.60 | +1.00 | 44.6% | 425 | 44.6% | -0.00 | — | — | 0.05 | — |
| — | 74.40 | 74.80 | 74.60 | +0.99 | 40.1% | 435 | 40.1% | -0.01 | — | — | 0.06 | — |
| — | 69.45 | 69.85 | 69.65 | +0.99 | 37.8% | 440 | 37.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 59.45 | 59.85 | 59.65 | +0.99 | 33.1% | 450 | 33.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 54.50 | 54.85 | 54.67 | +0.99 | 30.8% | 455 | 30.8% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 49.50 | 49.90 | 49.70 | +0.99 | 28.6% | 460 | 28.6% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 44.50 | 44.90 | 44.70 | +0.99 | 26.4% | 465 | 26.4% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 39.55 | 39.95 | 39.75 | +0.98 | 24.4% | 470 | 24.4% | -0.02 | 0.10 | 0.07 | 0.14 | — |
| — | 34.55 | 34.95 | 34.75 | +0.98 | 22.4% | 475 | 22.4% | -0.02 | 0.13 | 0.09 | 0.17 | — |
| — | 29.60 | 30.00 | 29.80 | +0.97 | 20.6% | 480 | 20.6% | -0.03 | 0.17 | 0.13 | 0.22 | — |
| — | 24.70 | 25.10 | 24.90 | +0.96 | 19.0% | 485 | 19.0% | -0.05 | 0.26 | 0.21 | 0.31 | — |
| — | 19.90 | 20.30 | 20.10 | +0.93 | 17.5% | 490 | 17.5% | -0.07 | 0.43 | 0.37 | 0.49 | — |
| — | 15.25 | 15.65 | 15.45 | +0.88 | 16.3% | 495 | 16.3% | -0.13 | 0.79 | 0.72 | 0.85 | — |
| — | 14.35 | 14.75 | 14.55 | +0.87 | 16.0% | 496 | 16.0% | -0.15 | 0.89 | 0.82 | 0.95 | — |
| — | 13.45 | 13.85 | 13.65 | +0.85 | 15.8% | 497 | 15.8% | -0.15 | 1.00 | 0.93 | 1.08 | — |
| — | 12.60 | 13.00 | 12.80 | +0.83 | 15.6% | 498 | 15.6% | -0.18 | 1.14 | 1.07 | 1.21 | — |
| — | 11.75 | 12.10 | 11.93 | +0.80 | 15.4% | 499 | 15.4% | -0.20 | 1.29 | 1.22 | 1.36 | — |
| — | 10.95 | 11.30 | 11.12 | +0.79 | 15.2% | 500 | 15.2% | -0.22 | 1.46 | 1.39 | 1.53 | — |
| — | 10.15 | 10.45 | 10.30 | +0.76 | 15.0% | 501 | 15.0% | -0.24 | 1.65 | 1.57 | 1.73 | — |
| — | 9.35 | 9.65 | 9.50 | +0.74 | 14.8% | 502 | 14.8% | -0.26 | 1.86 | 1.78 | 1.94 | — |
| — | 8.60 | 8.90 | 8.75 | +0.71 | 14.7% | 503 | 14.7% | -0.30 | 2.09 | 2.01 | 2.17 | — |
| — | 7.85 | 8.15 | 8.00 | +0.68 | 14.5% | 504 | 14.5% | -0.33 | 2.35 | 2.27 | 2.43 | — |
| — | 7.15 | 7.40 | 7.28 | +0.65 | 14.3% | 505 | 14.3% | -0.36 | 2.62 | 2.54 | 2.71 | — |
| — | 6.45 | 6.70 | 6.58 | +0.61 | 14.2% | 506 | 14.2% | -0.39 | 2.95 | 2.85 | 3.05 | — |
| — | 5.80 | 6.00 | 5.90 | +0.58 | 14.0% | 507 | 14.0% | -0.42 | 3.27 | 3.15 | 3.40 | — |
| — | 5.15 | 5.40 | 5.28 | +0.55 | 13.9% | 508 | 13.9% | -0.46 | 3.65 | 3.55 | 3.75 | — |
| — | 4.60 | 4.80 | 4.70 | +0.51 | 13.7% | 509 | 13.7% | -0.50 | 4.08 | 3.95 | 4.20 | — |
| — | 4.05 | 4.25 | 4.15 | +0.48 | 13.5% | 510 | 13.5% | -0.53 | 4.53 | 4.40 | 4.65 | — |
| — | 3.50 | 3.70 | 3.60 | +0.44 | 13.4% | 511 | 13.4% | -0.57 | 5.03 | 4.90 | 5.15 | — |
| — | 3.05 | 3.25 | 3.15 | +0.40 | 13.3% | 512 | 13.3% | -0.61 | 5.58 | 5.45 | 5.70 | — |
| — | 2.67 | 2.82 | 2.75 | +0.36 | 13.2% | 513 | 13.2% | -0.65 | 6.17 | 6.05 | 6.30 | — |
| — | 2.29 | 2.45 | 2.37 | +0.32 | 13.2% | 514 | 13.2% | -0.68 | 6.83 | 6.70 | 6.95 | — |
| — | 1.96 | 2.11 | 2.04 | +0.29 | 13.1% | 515 | 13.1% | -0.72 | 7.53 | 7.35 | 7.70 | — |
| — | 1.67 | 1.82 | 1.75 | +0.26 | 13.0% | 516 | 13.0% | -0.76 | 8.22 | 8.05 | 8.40 | — |
| — | 1.42 | 1.56 | 1.49 | +0.22 | 13.0% | 517 | 13.0% | -0.79 | 9.00 | 8.80 | 9.20 | — |
| — | 1.19 | 1.33 | 1.26 | +0.21 | 13.0% | 518 | 13.0% | -0.82 | 9.80 | 9.60 | 10.00 | — |
| — | 1.00 | 1.13 | 1.06 | +0.18 | 12.9% | 519 | 12.9% | -0.84 | 10.60 | 10.40 | 10.80 | — |
| — | 0.83 | 0.92 | 0.88 | +0.16 | 12.9% | 520 | 12.9% | -0.87 | 11.47 | 11.25 | 11.70 | — |
| — | 0.69 | 0.81 | 0.75 | +0.13 | 12.9% | 521 | 12.9% | -0.89 | 12.35 | 12.15 | 12.55 | — |
| — | 0.56 | 0.68 | 0.62 | +0.11 | 12.9% | 522 | 12.9% | -0.92 | 13.25 | 13.05 | 13.45 | — |
| — | 0.51 | 0.63 | 0.57 | +0.10 | 12.9% | 522.5 | 12.9% | -0.93 | 13.72 | 13.50 | 13.95 | — |
| — | 0.14 | 0.23 | 0.18 | +0.04 | 12.8% | 527.5 | 12.8% | -1.00 | 18.55 | 18.35 | 18.75 | — |
| — | 0.06 | 0.12 | 0.09 | +0.02 | 12.8% | 530 | 12.8% | -1.00 | 21.05 | 20.85 | 21.25 | — |
| — | — | 0.05 | — | +0.01 | 12.8% | 535 | 12.8% | -1.00 | 26.05 | 25.85 | 26.25 | — |
| — | — | 0.04 | — | +0.00 | 13.0% | 540 | 13.0% | -1.00 | 31.05 | 30.85 | 31.25 | — |
| — | — | 0.04 | — | +0.00 | 13.3% | 545 | 13.3% | -1.00 | 36.05 | 35.85 | 36.25 | — |
| — | — | 0.03 | — | +0.00 | 13.7% | 550 | 13.7% | -1.00 | 41.05 | 40.85 | 41.25 | — |
| — | — | 0.03 | — | +0.00 | 14.3% | 555 | 14.3% | -1.00 | 46.05 | 45.85 | 46.25 | — |
| — | — | 0.03 | — | +0.00 | 15.6% | 565 | 15.6% | -1.00 | 56.05 | 55.85 | 56.25 | — |
| — | — | 0.03 | — | +0.00 | 16.3% | 570 | 16.3% | -1.00 | 61.05 | 60.85 | 61.25 | — |
| — | — | 0.03 | — | +0.00 | 16.9% | 575 | 16.9% | -1.00 | 66.05 | 65.85 | 66.25 | — |
| — | — | 0.03 | — | +0.00 | 18.2% | 585 | 18.2% | -1.00 | 76.05 | 75.85 | 76.25 | — |
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.