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 | |
| — | 100.35 | 100.80 | 100.58 | +0.99 | 34.2% | 410 | 34.2% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 90.40 | 90.90 | 90.65 | +0.98 | 31.8% | 420 | 31.8% | -0.02 | 0.23 | 0.15 | 0.30 | — |
| — | 85.45 | 85.90 | 85.67 | +0.98 | 30.6% | 425 | 30.6% | -0.02 | 0.25 | 0.17 | 0.33 | — |
| — | 75.55 | 76.05 | 75.80 | +0.98 | 28.1% | 435 | 28.1% | -0.02 | 0.32 | 0.23 | 0.40 | — |
| — | 70.60 | 71.10 | 70.85 | +0.97 | 26.8% | 440 | 26.8% | -0.03 | 0.35 | 0.27 | 0.44 | — |
| — | 60.75 | 61.25 | 61.00 | +0.97 | 24.4% | 450 | 24.4% | -0.03 | 0.47 | 0.39 | 0.56 | — |
| — | 55.85 | 56.30 | 56.08 | +0.96 | 23.2% | 455 | 23.2% | -0.04 | 0.54 | 0.46 | 0.62 | — |
| — | 50.95 | 51.45 | 51.20 | +0.95 | 22.1% | 460 | 22.1% | -0.05 | 0.63 | 0.54 | 0.72 | — |
| — | 46.05 | 46.60 | 46.33 | +0.94 | 21.0% | 465 | 21.0% | -0.06 | 0.75 | 0.66 | 0.84 | — |
| — | 41.25 | 41.75 | 41.50 | — | — | 470 | — | — | 0.92 | 0.82 | 1.02 | — |
| — | 36.50 | 37.00 | 36.75 | +0.91 | 19.0% | 475 | — | — | 1.15 | 1.05 | 1.25 | — |
| — | 31.80 | 32.30 | 32.05 | +0.89 | 18.1% | 480 | 18.1% | -0.11 | 1.47 | 1.36 | 1.58 | — |
| — | 27.25 | 27.75 | 27.50 | +0.86 | 17.3% | 485 | 17.3% | -0.15 | 1.88 | 1.73 | 2.02 | — |
| — | 22.85 | 23.35 | 23.10 | +0.82 | 16.5% | 490 | 16.5% | -0.19 | 2.52 | 2.40 | 2.63 | — |
| — | 18.70 | 19.20 | 18.95 | +0.76 | 15.8% | 495 | 15.8% | -0.24 | 3.38 | 3.25 | 3.50 | — |
| — | 17.90 | 18.40 | 18.15 | +0.75 | 15.7% | 496 | 15.7% | -0.25 | 3.52 | 3.35 | 3.70 | — |
| — | 17.15 | 17.60 | 17.38 | +0.74 | 15.6% | 497 | 15.6% | -0.27 | 3.73 | 3.55 | 3.90 | — |
| — | 16.35 | 16.80 | 16.57 | +0.73 | 15.4% | 498 | 15.4% | -0.28 | 3.95 | 3.80 | 4.10 | — |
| — | 15.60 | 16.05 | 15.82 | +0.71 | 15.3% | 499 | 15.3% | -0.29 | 4.17 | 4.00 | 4.35 | — |
| — | 14.85 | 15.30 | 15.07 | +0.70 | 15.2% | 500 | 15.2% | -0.32 | 4.45 | 4.30 | 4.60 | — |
| — | 14.10 | 14.55 | 14.32 | +0.68 | 15.1% | 501 | 15.1% | -0.32 | 4.70 | 4.55 | 4.85 | — |
| — | 13.40 | 13.80 | 13.60 | +0.67 | 15.0% | 502 | 15.0% | -0.35 | 4.97 | 4.80 | 5.15 | — |
| — | 12.70 | 13.10 | 12.90 | +0.65 | 14.9% | 503 | 14.9% | -0.36 | 5.28 | 5.10 | 5.45 | — |
| — | 12.00 | 12.40 | 12.20 | +0.64 | 14.8% | 504 | 14.8% | -0.37 | 5.55 | 5.35 | 5.75 | — |
| — | 11.30 | 11.70 | 11.50 | +0.62 | 14.7% | 505 | 14.7% | -0.39 | 5.92 | 5.75 | 6.10 | — |
| — | 10.65 | 11.05 | 10.85 | +0.60 | 14.6% | 506 | 14.6% | -0.41 | 6.25 | 6.05 | 6.45 | — |
| — | 10.05 | 10.40 | 10.22 | +0.57 | 14.5% | 507 | 14.5% | -0.43 | 6.62 | 6.45 | 6.80 | — |
| — | 9.40 | 9.80 | 9.60 | +0.56 | 14.4% | 508 | 14.4% | -0.46 | 7.00 | 6.80 | 7.20 | — |
| — | 8.80 | 9.20 | 9.00 | — | — | 509 | — | — | 7.40 | 7.20 | 7.60 | — |
| — | 8.25 | 8.60 | 8.43 | +0.52 | 14.2% | 510 | 14.2% | -0.50 | 7.85 | 7.65 | 8.05 | — |
| — | 7.70 | 8.05 | 7.88 | +0.51 | 14.1% | 511 | 14.1% | -0.51 | 8.30 | 8.10 | 8.50 | — |
| — | 7.15 | 7.55 | 7.35 | +0.49 | 14.0% | 512 | 14.0% | -0.53 | 8.78 | 8.55 | 9.00 | — |
| — | 6.90 | 7.25 | 7.08 | +0.48 | 14.0% | 512.5 | 14.0% | -0.55 | 9.03 | 8.80 | 9.25 | — |
| — | 6.65 | 7.00 | 6.83 | +0.47 | 14.0% | 513 | 14.0% | -0.56 | 9.28 | 9.05 | 9.50 | — |
| — | 6.15 | 6.55 | 6.35 | +0.45 | 13.9% | 514 | 13.9% | -0.58 | 9.80 | 9.60 | 10.00 | — |
| — | 5.70 | 6.05 | 5.88 | +0.42 | 13.8% | 515 | 13.8% | -0.60 | 10.35 | 10.15 | 10.55 | — |
| — | 5.25 | 5.65 | 5.45 | +0.41 | 13.8% | 516 | 13.8% | -0.62 | 10.93 | 10.70 | 11.15 | — |
| — | 4.85 | 5.20 | 5.03 | +0.39 | 13.7% | 517 | 13.7% | -0.64 | 11.53 | 11.30 | 11.75 | — |
| — | 4.65 | 5.00 | 4.83 | +0.37 | 13.7% | 517.5 | 13.7% | -0.65 | 11.82 | 11.60 | 12.05 | — |
| — | 4.45 | 4.80 | 4.62 | +0.37 | 13.6% | 518 | 13.6% | -0.66 | 12.18 | 11.95 | 12.40 | — |
| — | 4.10 | 4.40 | 4.25 | +0.34 | 13.6% | 519 | 13.6% | -0.68 | 12.82 | 12.60 | 13.05 | — |
| — | 3.75 | 4.05 | 3.90 | +0.32 | 13.5% | 520 | 13.5% | -0.70 | 13.47 | 13.25 | 13.70 | — |
| — | 3.40 | 3.80 | 3.60 | +0.31 | 13.5% | 521 | 13.5% | -0.72 | 14.20 | 13.95 | 14.45 | — |
| — | 3.10 | 3.45 | 3.27 | +0.29 | 13.4% | 522 | 13.4% | -0.74 | 14.90 | 14.65 | 15.15 | — |
| — | 2.99 | 3.35 | 3.17 | +0.28 | 13.4% | 522.5 | 13.4% | -0.75 | 15.28 | 15.00 | 15.55 | — |
| — | 1.83 | 2.13 | 1.98 | +0.20 | 13.2% | 527.5 | 13.2% | -0.84 | 19.27 | 17.00 | 21.55 | — |
| — | 1.42 | 1.68 | 1.55 | +0.16 | 13.1% | 530 | 13.1% | -0.88 | 21.38 | 19.10 | 23.65 | — |
| — | 0.81 | 1.04 | 0.93 | +0.11 | 13.0% | 535 | 13.0% | -0.96 | 26.20 | 23.90 | 28.50 | — |
| — | 0.44 | 0.65 | 0.55 | +0.07 | 12.9% | 540 | 12.9% | -1.00 | 31.30 | 29.10 | 33.50 | — |
| — | 0.26 | 0.38 | 0.32 | +0.04 | 12.9% | 545 | 12.9% | -1.00 | 36.12 | 33.95 | 38.30 | — |
| — | 0.11 | 0.23 | 0.17 | +0.02 | 13.0% | 550 | 13.0% | -1.00 | 41.30 | 39.10 | 43.50 | — |
| — | 0.04 | 0.14 | 0.09 | +0.01 | 13.1% | 555 | 13.1% | -1.00 | 46.17 | 43.85 | 48.50 | — |
| — | — | 0.08 | — | +0.00 | 13.3% | 565 | 13.3% | -1.00 | 56.08 | 53.80 | 58.35 | — |
| — | — | 0.08 | — | +0.00 | 13.5% | 570 | 13.5% | -1.00 | 61.27 | 59.05 | 63.50 | — |
| — | — | 0.07 | — | +0.00 | 13.6% | 575 | — | — | 66.30 | 64.10 | 68.50 | — |
| — | — | 0.07 | — | — | — | 585 | — | — | 76.17 | 73.85 | 78.50 | — |
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.