Spot 508.96
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.90 | 99.30 | 99.10 | +1.00 | 48.3% | 410 | 48.3% | +0.00 | — | — | 0.04 | — |
| — | 88.90 | 89.30 | 89.10 | +1.00 | 43.3% | 420 | 43.3% | +0.00 | — | — | 0.04 | — |
| — | 83.90 | 84.30 | 84.10 | +1.00 | 41.1% | 425 | 41.1% | -0.00 | — | — | 0.04 | — |
| — | 73.95 | 74.30 | 74.12 | +1.00 | 37.1% | 435 | 37.1% | -0.00 | — | — | 0.04 | — |
| — | 68.95 | 69.30 | 69.12 | +1.00 | 35.3% | 440 | 35.3% | -0.00 | — | — | 0.04 | — |
| — | 58.95 | 59.30 | 59.12 | +1.00 | 31.9% | 450 | 31.9% | -0.00 | — | — | 0.04 | — |
| — | 53.95 | 54.30 | 54.12 | +1.00 | 30.3% | 455 | 30.3% | -0.00 | — | — | 0.04 | — |
| — | 48.95 | 49.30 | 49.12 | +1.00 | 28.8% | 460 | 28.8% | -0.00 | — | — | 0.04 | — |
| — | 43.95 | 44.35 | 44.15 | +1.00 | 27.4% | 465 | 27.4% | -0.00 | — | — | 0.04 | — |
| — | 38.95 | 39.35 | 39.15 | +1.00 | 26.1% | 470 | 26.1% | -0.00 | — | — | 0.04 | — |
| — | 33.95 | 34.35 | 34.15 | +1.00 | 25.0% | 475 | 25.0% | -0.00 | — | — | 0.03 | — |
| — | 28.95 | 29.35 | 29.15 | +1.00 | 24.0% | 480 | 24.0% | -0.01 | — | — | 0.03 | — |
| — | 23.95 | 24.35 | 24.15 | +0.99 | 23.3% | 485 | 23.3% | -0.01 | — | — | 0.05 | — |
| — | 18.95 | 19.35 | 19.15 | +0.99 | 23.2% | 490 | 23.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 13.95 | 14.35 | 14.15 | +0.97 | 22.9% | 495 | 22.9% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 12.95 | 13.35 | 13.15 | +0.97 | 22.4% | 496 | 22.4% | -0.03 | — | — | 0.04 | — |
| — | 11.95 | 12.35 | 12.15 | +0.96 | 21.7% | 497 | 21.7% | -0.05 | — | — | 0.07 | — |
| — | 11.00 | 11.35 | 11.18 | +0.95 | 20.8% | 498 | 20.8% | -0.05 | 0.04 | 0.01 | 0.07 | — |
| — | 10.00 | 10.40 | 10.20 | +0.93 | 19.8% | 499 | 19.8% | -0.07 | 0.05 | 0.03 | 0.07 | — |
| — | 9.00 | 9.40 | 9.20 | +0.91 | 19.0% | 500 | 19.0% | -0.09 | 0.06 | 0.04 | 0.08 | — |
| — | 8.00 | 8.45 | 8.22 | +0.89 | 18.3% | 501 | 18.3% | -0.11 | 0.10 | 0.06 | 0.13 | — |
| — | 7.05 | 7.45 | 7.25 | +0.87 | 17.7% | 502 | 17.7% | -0.14 | 0.14 | 0.11 | 0.18 | — |
| — | 6.15 | 6.55 | 6.35 | +0.83 | 17.2% | 503 | 17.2% | -0.18 | 0.21 | 0.17 | 0.25 | — |
| — | 5.25 | 5.60 | 5.42 | +0.78 | 16.8% | 504 | 16.8% | -0.22 | 0.33 | 0.29 | 0.36 | — |
| — | 4.40 | 4.75 | 4.58 | +0.74 | 16.5% | 505 | 16.5% | -0.26 | 0.46 | 0.40 | 0.51 | — |
| — | 3.60 | 3.90 | 3.75 | +0.68 | 16.3% | 506 | 16.3% | -0.32 | 0.65 | 0.58 | 0.72 | — |
| — | 2.90 | 3.15 | 3.02 | +0.61 | 16.3% | 507 | 16.3% | -0.39 | 0.91 | 0.83 | 0.98 | — |
| — | 2.26 | 2.46 | 2.36 | +0.55 | 16.2% | 508 | 16.2% | -0.45 | 1.25 | 1.17 | 1.32 | — |
| — | 1.69 | 1.87 | 1.78 | +0.49 | 16.1% | 509 | 16.1% | -0.52 | 1.66 | 1.59 | 1.73 | — |
| — | 1.22 | 1.39 | 1.30 | +0.42 | 15.8% | 510 | 15.8% | -0.59 | 2.16 | 2.06 | 2.26 | — |
| — | 0.85 | 1.00 | 0.93 | +0.35 | 15.6% | 511 | 15.6% | -0.66 | 2.81 | 2.70 | 2.91 | — |
| — | 0.55 | 0.70 | 0.62 | +0.28 | 15.5% | 512 | 15.5% | -0.72 | 3.50 | 3.35 | 3.65 | — |
| — | 0.34 | 0.47 | 0.41 | +0.22 | 15.5% | 513 | 15.5% | -0.79 | 4.28 | 4.10 | 4.45 | — |
| — | 0.22 | 0.30 | 0.26 | +0.18 | 15.5% | 514 | 15.5% | -0.83 | 5.10 | 4.90 | 5.30 | — |
| — | 0.14 | 0.18 | 0.16 | +0.13 | 15.7% | 515 | 15.7% | -0.88 | 6.05 | 5.85 | 6.25 | — |
| — | 0.06 | 0.09 | 0.07 | +0.10 | 15.8% | 516 | 15.8% | -0.91 | 7.05 | 6.85 | 7.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.08 | 16.0% | 517 | 16.0% | -0.95 | 8.05 | 7.85 | 8.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 16.1% | 518 | 16.1% | -0.96 | 9.05 | 8.85 | 9.25 | — |
| — | — | 0.03 | — | +0.04 | 16.3% | 519 | 16.3% | -0.98 | 10.05 | 9.85 | 10.25 | — |
| — | — | 0.03 | — | +0.03 | 16.4% | 520 | 16.4% | -0.99 | 11.05 | 10.85 | 11.25 | — |
| — | — | 0.01 | — | +0.02 | 16.6% | 521 | 16.6% | -1.00 | 12.05 | 11.85 | 12.25 | — |
| — | — | 0.01 | — | +0.02 | 16.7% | 522 | 16.7% | -1.00 | 13.05 | 12.85 | 13.25 | — |
| — | — | 0.03 | — | +0.00 | 16.9% | 527.5 | 16.9% | -1.00 | 18.55 | 18.35 | 18.75 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 530 | 16.8% | -1.00 | 21.05 | 20.85 | 21.25 | — |
| — | — | 0.03 | — | +0.00 | 16.7% | 535 | 16.7% | -1.00 | 26.05 | 25.85 | 26.25 | — |
| — | — | 0.01 | — | +0.00 | 16.7% | 540 | 16.7% | -1.00 | 31.05 | 30.85 | 31.25 | — |
| — | — | 0.03 | — | +0.00 | 16.8% | 545 | 16.8% | -1.00 | 36.05 | 35.85 | 36.25 | — |
| — | — | 0.03 | — | +0.00 | 17.0% | 550 | 17.0% | -1.00 | 41.05 | 40.85 | 41.25 | — |
| — | — | 0.03 | — | +0.00 | 17.4% | 555 | 17.4% | -1.00 | 46.05 | 45.85 | 46.25 | — |
| — | — | 0.03 | — | +0.00 | 18.5% | 565 | 18.5% | -1.00 | 56.05 | 55.85 | 56.25 | — |
| — | — | 0.03 | — | +0.00 | 19.3% | 570 | 19.3% | -1.00 | 61.05 | 60.85 | 61.25 | — |
| — | — | 0.03 | — | +0.00 | 20.2% | 575 | 20.2% | -1.00 | 66.05 | 65.85 | 66.25 | — |
| — | — | 0.03 | — | +0.00 | 22.5% | 585 | 22.5% | -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.