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 | |
| — | 99.35 | 99.75 | 99.55 | +1.00 | 53.2% | 410 | 53.2% | -0.00 | — | — | 0.05 | — |
| — | 89.35 | 89.75 | 89.55 | +1.00 | 48.8% | 420 | 48.8% | -0.00 | — | — | 0.05 | — |
| — | 84.35 | 84.75 | 84.55 | +1.00 | 46.6% | 425 | 46.6% | -0.00 | — | — | 0.06 | — |
| — | 74.40 | 74.75 | 74.58 | +0.99 | 42.0% | 435 | 42.0% | -0.01 | — | — | 0.06 | — |
| 0 | 69.40 | 69.80 | 69.60 | +0.99 | 39.6% | 440 | 39.6% | -0.01 | — | — | 0.07 | 5 |
| 25 | 59.40 | 59.80 | 59.60 | +0.99 | 34.9% | 450 | 34.9% | -0.01 | 0.04 | 0.01 | 0.08 | 36 |
| — | 54.40 | 54.85 | 54.62 | +0.99 | 32.5% | 455 | 32.5% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 49.45 | 49.85 | 49.65 | +0.99 | 30.0% | 460 | 30.0% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 44.45 | 44.85 | 44.65 | +0.99 | 27.5% | 465 | 27.5% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 39.45 | 39.90 | 39.67 | +0.98 | 25.0% | 470 | 25.0% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 34.50 | 34.90 | 34.70 | +0.98 | 22.7% | 475 | 22.7% | -0.02 | 0.10 | 0.06 | 0.14 | — |
| — | 29.50 | 29.95 | 29.73 | +0.97 | 20.6% | 480 | 20.6% | -0.03 | 0.13 | 0.09 | 0.17 | — |
| — | 24.60 | 25.00 | 24.80 | +0.96 | 18.7% | 485 | 18.7% | -0.05 | 0.18 | 0.14 | 0.23 | — |
| — | 19.70 | 20.15 | 19.93 | +0.93 | 17.1% | 490 | 17.1% | -0.07 | 0.32 | 0.30 | 0.34 | — |
| — | 15.00 | 15.40 | 15.20 | +0.88 | 15.8% | 495 | 15.8% | -0.13 | 0.61 | 0.55 | 0.68 | — |
| — | 14.10 | 14.50 | 14.30 | +0.87 | 15.6% | 496 | 15.6% | -0.15 | 0.71 | 0.64 | 0.78 | — |
| — | 13.20 | 13.60 | 13.40 | +0.85 | 15.4% | 497 | 15.4% | -0.15 | 0.80 | 0.72 | 0.88 | — |
| — | 12.30 | 12.75 | 12.53 | +0.83 | 15.2% | 498 | 15.2% | -0.18 | 0.94 | 0.86 | 1.01 | — |
| — | 11.45 | 11.85 | 11.65 | +0.80 | 15.0% | 499 | 15.0% | -0.20 | 1.06 | 0.98 | 1.15 | — |
| — | 10.65 | 11.00 | 10.82 | +0.79 | 14.8% | 500 | 14.8% | -0.22 | 1.22 | 1.12 | 1.31 | — |
| — | 9.80 | 10.20 | 10.00 | +0.76 | 14.7% | 501 | 14.7% | -0.24 | 1.39 | 1.29 | 1.48 | — |
| — | 9.00 | 9.35 | 9.18 | +0.74 | 14.5% | 502 | 14.5% | -0.26 | 1.59 | 1.49 | 1.69 | — |
| — | 8.25 | 8.60 | 8.43 | +0.71 | 14.3% | 503 | 14.3% | -0.30 | 1.81 | 1.72 | 1.91 | — |
| — | 7.50 | 7.80 | 7.65 | +0.68 | 14.2% | 504 | 14.2% | -0.33 | 2.06 | 1.96 | 2.16 | — |
| — | 6.75 | 7.10 | 6.92 | +0.65 | 14.0% | 505 | 14.0% | -0.36 | 2.33 | 2.23 | 2.43 | — |
| — | 6.05 | 6.35 | 6.20 | +0.61 | 13.9% | 506 | 13.9% | -0.39 | 2.63 | 2.53 | 2.74 | — |
| — | 5.40 | 5.70 | 5.55 | +0.58 | 13.7% | 507 | 13.7% | -0.42 | 2.98 | 2.86 | 3.10 | — |
| — | 4.80 | 5.00 | 4.90 | +0.55 | 13.6% | 508 | 13.6% | -0.46 | 3.33 | 3.20 | 3.45 | — |
| — | 4.20 | 4.45 | 4.33 | +0.51 | 13.5% | 509 | 13.5% | -0.50 | 3.77 | 3.65 | 3.90 | — |
| — | 3.65 | 3.90 | 3.77 | +0.48 | 13.4% | 510 | 13.4% | -0.53 | 4.22 | 4.10 | 4.35 | — |
| — | 3.15 | 3.35 | 3.25 | +0.44 | 13.2% | 511 | 13.2% | -0.57 | 4.72 | 4.60 | 4.85 | — |
| — | 2.71 | 2.92 | 2.81 | +0.40 | 13.1% | 512 | 13.1% | -0.61 | 5.30 | 5.15 | 5.45 | — |
| — | 2.31 | 2.51 | 2.41 | +0.36 | 13.1% | 513 | 13.1% | -0.65 | 5.90 | 5.75 | 6.05 | — |
| — | 1.95 | 2.10 | 2.02 | +0.32 | 13.0% | 514 | 13.0% | -0.68 | 6.53 | 6.35 | 6.70 | — |
| — | 1.63 | 1.78 | 1.71 | +0.29 | 12.9% | 515 | 12.9% | -0.72 | 7.25 | 7.05 | 7.45 | — |
| — | 1.35 | 1.49 | 1.42 | +0.26 | 12.8% | 516 | 12.8% | -0.76 | 7.97 | 7.80 | 8.15 | — |
| — | 1.11 | 1.24 | 1.18 | +0.22 | 12.8% | 517 | 12.8% | -0.79 | 8.75 | 8.55 | 8.95 | — |
| — | 0.90 | 1.05 | 0.97 | +0.21 | 12.7% | 518 | 12.7% | -0.82 | 9.55 | 9.35 | 9.75 | — |
| — | 0.72 | 0.88 | 0.80 | +0.18 | 12.7% | 519 | 12.7% | -0.84 | 10.40 | 10.20 | 10.60 | — |
| — | 0.57 | 0.71 | 0.64 | +0.16 | 12.6% | 520 | 12.6% | -0.87 | 11.28 | 11.05 | 11.50 | — |
| — | 0.45 | 0.60 | 0.53 | +0.13 | 12.6% | 521 | 12.6% | -0.89 | 12.18 | 11.95 | 12.40 | — |
| — | 0.35 | 0.49 | 0.42 | +0.11 | 12.6% | 522 | 12.6% | -0.92 | 13.07 | 12.85 | 13.30 | — |
| — | 0.30 | 0.41 | 0.35 | +0.10 | 12.6% | 522.5 | 12.6% | -0.93 | 13.55 | 13.35 | 13.75 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 12.5% | 527.5 | 12.5% | -1.00 | 18.55 | 18.35 | 18.75 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 12.6% | 530 | 12.6% | -1.00 | 21.05 | 20.85 | 21.25 | — |
| — | — | 0.02 | — | +0.01 | 12.8% | 535 | 12.8% | -1.00 | 26.05 | 25.85 | 26.25 | — |
| — | — | 0.04 | — | +0.00 | 13.1% | 540 | 13.1% | -1.00 | 31.05 | 30.85 | 31.25 | — |
| — | — | 0.03 | — | +0.00 | 13.5% | 545 | 13.5% | -1.00 | 36.05 | 35.85 | 36.25 | — |
| — | — | 0.04 | — | +0.00 | 14.0% | 550 | 14.0% | -1.00 | 41.05 | 40.85 | 41.25 | — |
| — | — | 0.04 | — | +0.00 | 14.6% | 555 | 14.6% | -1.00 | 46.05 | 45.85 | 46.25 | — |
| — | — | 0.04 | — | +0.00 | 15.9% | 565 | 15.9% | -1.00 | 56.05 | 55.85 | 56.25 | — |
| — | — | 0.04 | — | +0.00 | 16.5% | 570 | 16.5% | -1.00 | 61.05 | 60.85 | 61.25 | — |
| — | — | 0.04 | — | +0.00 | 17.0% | 575 | 17.0% | -1.00 | 66.05 | 65.85 | 66.25 | — |
| — | — | 0.03 | — | +0.00 | 17.7% | 585 | 17.7% | -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.