Spot 501.59
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.90 | 98.35 | 96.62 | +1.00 | 64.9% | 405 | 64.9% | -0.00 | — | — | 0.08 | — |
| — | 89.90 | 93.30 | 91.60 | +1.00 | 63.0% | 410 | 63.0% | -0.00 | — | — | 0.25 | — |
| — | 84.90 | 88.45 | 86.67 | +1.00 | 61.0% | 415 | 61.0% | -0.00 | 0.07 | 0.01 | 0.13 | 245 |
| — | 79.90 | 83.45 | 81.67 | +1.00 | 58.9% | 420 | 58.9% | -0.00 | — | — | 0.04 | — |
| — | 74.90 | 78.20 | 76.55 | +1.00 | 56.6% | 425 | 56.6% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 69.95 | 73.30 | 71.62 | +1.00 | 54.2% | 430 | 54.2% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 65.00 | 68.30 | 66.65 | +1.00 | 51.8% | 435 | 51.8% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 60.10 | 63.35 | 61.73 | +1.00 | 49.2% | 440 | 49.2% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 55.10 | 58.30 | 56.70 | +0.99 | 46.6% | 445 | 46.6% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 52.45 | 55.85 | 54.15 | — | — | 447.5 | 45.2% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 49.95 | 53.40 | 51.67 | +0.99 | 43.9% | 450 | 43.9% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 47.45 | 50.80 | 49.12 | +0.99 | 42.6% | 452.5 | 42.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 45.05 | 48.45 | 46.75 | +0.99 | 41.2% | 455 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 42.50 | 45.85 | 44.17 | +0.99 | 40.0% | 457.5 | 40.0% | -0.01 | — | — | 0.12 | — |
| — | 40.30 | 43.40 | 41.85 | +0.99 | 38.7% | 460 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 37.55 | 41.00 | 39.27 | +0.98 | 37.5% | 462.5 | 37.5% | -0.02 | 0.14 | 0.09 | 0.20 | — |
| — | 35.05 | 38.10 | 36.58 | +0.98 | 36.4% | 465 | 36.4% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 32.60 | 35.70 | 34.15 | +0.97 | 35.3% | 467.5 | — | — | 0.18 | 0.15 | 0.21 | — |
| — | 30.15 | 33.25 | 31.70 | — | — | 470 | — | — | 0.22 | 0.19 | 0.25 | — |
| — | 27.70 | 31.00 | 29.35 | — | — | 472.5 | — | — | 0.30 | 0.25 | 0.36 | — |
| — | 25.90 | 28.40 | 27.15 | — | — | 475 | — | — | 0.34 | 0.32 | 0.36 | — |
| — | 23.55 | 25.50 | 24.52 | — | — | 477.5 | — | — | 0.48 | 0.43 | 0.54 | — |
| — | 21.25 | 23.50 | 22.38 | — | — | 480 | 30.8% | -0.09 | 0.57 | 0.46 | 0.69 | — |
| — | 18.95 | 20.75 | 19.85 | +0.89 | 30.2% | 482.5 | 30.2% | -0.11 | 0.82 | 0.75 | 0.90 | — |
| — | 17.20 | 19.00 | 18.10 | +0.86 | 29.6% | 485 | 29.6% | -0.14 | 0.99 | 0.90 | 1.08 | — |
| — | 15.05 | 16.35 | 15.70 | +0.83 | 29.1% | 487.5 | 29.1% | -0.17 | 1.46 | 1.31 | 1.60 | — |
| — | 13.10 | 14.00 | 13.55 | +0.79 | 28.8% | 490 | 28.8% | -0.21 | 1.75 | 1.59 | 1.90 | — |
| — | 11.25 | 12.00 | 11.62 | +0.74 | 28.5% | 492.5 | 28.5% | -0.26 | 2.42 | 2.30 | 2.54 | — |
| — | 9.55 | 10.10 | 9.82 | +0.68 | 28.4% | 495 | 28.4% | -0.32 | 3.00 | 2.80 | 3.20 | — |
| — | 8.20 | 8.65 | 8.43 | +0.62 | 28.3% | 497.5 | 28.3% | -0.39 | 3.95 | 3.80 | 4.10 | — |
| — | 6.70 | 7.00 | 6.85 | +0.55 | 28.3% | 500 | 28.3% | -0.45 | 5.03 | 4.85 | 5.20 | — |
| — | 5.55 | 5.80 | 5.67 | +0.48 | 28.3% | 502.5 | 28.3% | -0.52 | 6.38 | 6.05 | 6.70 | — |
| — | 4.50 | 4.60 | 4.55 | +0.42 | 28.4% | 505 | 28.4% | -0.59 | 7.70 | 7.35 | 8.05 | — |
| — | 3.50 | 3.75 | 3.62 | +0.36 | 28.5% | 507.5 | 28.5% | -0.65 | 9.32 | 8.95 | 9.70 | — |
| — | 2.72 | 2.84 | 2.78 | +0.30 | 28.5% | 510 | 28.5% | -0.70 | 11.12 | 10.60 | 11.65 | — |
| — | 2.11 | 2.20 | 2.15 | +0.25 | 28.6% | 512.5 | 28.6% | -0.76 | 12.85 | 12.15 | 13.55 | — |
| — | 1.52 | 1.66 | 1.59 | +0.20 | 28.7% | 515 | 28.7% | -0.80 | 14.50 | 13.50 | 15.50 | — |
| — | 1.23 | 1.26 | 1.25 | +0.15 | 28.8% | 517.5 | 28.8% | -0.85 | 17.25 | 16.15 | 18.35 | — |
| — | 0.90 | 0.95 | 0.93 | +0.12 | 28.9% | 520 | 28.9% | -0.89 | 19.57 | 18.55 | 20.60 | — |
| — | 0.63 | 0.75 | 0.69 | +0.09 | 29.1% | 522.5 | 29.1% | -0.91 | 21.77 | 20.65 | 22.90 | — |
| — | 0.47 | 0.53 | 0.50 | +0.07 | 29.3% | 525 | 29.3% | -0.93 | 23.98 | 22.65 | 25.30 | — |
| — | 0.33 | 0.38 | 0.35 | +0.05 | 29.6% | 527.5 | 29.6% | -0.95 | 26.73 | 25.35 | 28.10 | — |
| — | 0.26 | 0.27 | 0.27 | +0.04 | 29.9% | 530 | 29.9% | -0.97 | 29.35 | 28.20 | 30.50 | — |
| — | 0.13 | 0.22 | 0.17 | +0.03 | 30.3% | 532.5 | 30.3% | -0.98 | 31.55 | 30.15 | 32.95 | — |
| — | 0.12 | 0.15 | 0.14 | +0.02 | 30.8% | 535 | 30.8% | -0.98 | 34.10 | 32.75 | 35.45 | — |
| — | 0.03 | 0.13 | 0.08 | +0.02 | 31.3% | 537.5 | 31.3% | -0.99 | 36.40 | 34.90 | 37.90 | — |
| — | 0.07 | 0.12 | 0.10 | +0.01 | 31.8% | 540 | 31.8% | -0.99 | 39.08 | 37.75 | 40.40 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 32.3% | 542.5 | 32.3% | -1.00 | 41.55 | 40.20 | 42.90 | — |
| — | 0.02 | 0.18 | 0.10 | +0.01 | 32.9% | 545 | 32.9% | -1.00 | 44.00 | 42.65 | 45.35 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 33.5% | 547.5 | 33.5% | -1.00 | 46.42 | 45.00 | 47.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 34.2% | 550 | 34.2% | -1.00 | 48.95 | 47.50 | 50.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 36.0% | 555 | 36.0% | -1.00 | 53.85 | 52.35 | 55.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 37.9% | 560 | 37.9% | -1.00 | 58.88 | 57.35 | 60.40 | — |
| — | — | 0.04 | — | +0.00 | 39.7% | 565 | 39.7% | -1.00 | 64.05 | 62.75 | 65.35 | — |
| — | — | 0.07 | — | +0.00 | 41.4% | 570 | 41.4% | -1.00 | 69.05 | 67.75 | 70.35 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 580 | 43.7% | -1.00 | 78.85 | 77.35 | 80.35 | — |
| — | — | 0.02 | — | +0.00 | 45.7% | 590 | 45.7% | -1.00 | 88.85 | 87.35 | 90.35 | — |
| — | — | 0.02 | — | +0.00 | 47.6% | 600 | 47.6% | -1.00 | 98.88 | 97.35 | 100.40 | — |
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.