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 | |
| — | 95.30 | 98.65 | 96.97 | +1.00 | 47.5% | 405 | 47.5% | -0.00 | 0.08 | 0.03 | 0.13 | — |
| — | 90.30 | 93.70 | 92.00 | +1.00 | 45.8% | 410 | 45.8% | -0.00 | 0.07 | 0.02 | 0.12 | — |
| — | 85.40 | 88.75 | 87.08 | +0.99 | 44.1% | 415 | 44.1% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 80.50 | 83.70 | 82.10 | +0.99 | 42.4% | 420 | 42.4% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 75.45 | 78.70 | 77.08 | +0.99 | 40.8% | 425 | 40.8% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 70.40 | 73.75 | 72.08 | +0.99 | 39.3% | 430 | 39.3% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 65.45 | 68.80 | 67.12 | +0.99 | 37.8% | 435 | 37.8% | -0.01 | 0.15 | 0.10 | 0.20 | — |
| — | 60.60 | 63.85 | 62.23 | +0.98 | 36.3% | 440 | 36.3% | -0.02 | 0.18 | 0.13 | 0.23 | — |
| — | 55.60 | 58.55 | 57.08 | +0.98 | 34.9% | 445 | 34.9% | -0.02 | 0.24 | 0.18 | 0.30 | — |
| — | 53.15 | 56.45 | 54.80 | +0.98 | 34.2% | 447.5 | 34.2% | -0.02 | 0.31 | 0.19 | 0.43 | — |
| — | 50.65 | 53.90 | 52.27 | +0.97 | 33.6% | 450 | 33.6% | -0.03 | 0.37 | 0.29 | 0.45 | — |
| — | 48.30 | 50.95 | 49.62 | +0.97 | 33.0% | 452.5 | 33.0% | -0.03 | 0.37 | 0.31 | 0.43 | — |
| — | 45.75 | 48.20 | 46.98 | +0.96 | 32.4% | 455 | 32.4% | -0.04 | 0.42 | 0.38 | 0.46 | — |
| — | 43.90 | 45.70 | 44.80 | +0.96 | 31.8% | 457.5 | 31.8% | -0.04 | 0.50 | 0.34 | 0.66 | — |
| — | 41.50 | 44.10 | 42.80 | +0.95 | 31.2% | 460 | 31.2% | -0.05 | 0.54 | 0.44 | 0.64 | — |
| — | 39.10 | 41.20 | 40.15 | +0.94 | 30.7% | 462.5 | 30.7% | -0.06 | 0.69 | 0.61 | 0.77 | — |
| — | 36.75 | 39.25 | 38.00 | +0.93 | 30.2% | 465 | 30.2% | -0.07 | 0.74 | 0.64 | 0.84 | — |
| — | 34.45 | 37.00 | 35.73 | +0.92 | 29.8% | 467.5 | 29.8% | -0.08 | 0.91 | 0.76 | 1.06 | — |
| — | 32.15 | 34.25 | 33.20 | +0.91 | 29.3% | 470 | 29.3% | -0.09 | 1.12 | 1.02 | 1.23 | — |
| — | 29.85 | 32.00 | 30.93 | +0.89 | 28.9% | 472.5 | 28.9% | -0.11 | 1.25 | 1.05 | 1.44 | — |
| — | 27.65 | 29.85 | 28.75 | +0.88 | 28.5% | 475 | 28.5% | -0.13 | 1.51 | 1.29 | 1.74 | — |
| — | 25.45 | 27.50 | 26.48 | +0.85 | 28.2% | 477.5 | 28.2% | -0.15 | 1.83 | 1.62 | 2.04 | — |
| — | 23.35 | 25.70 | 24.52 | +0.83 | 27.9% | 480 | 27.9% | -0.17 | 2.27 | 2.11 | 2.42 | — |
| — | 21.35 | 23.35 | 22.35 | +0.80 | 27.6% | 482.5 | 27.6% | -0.20 | 2.69 | 2.50 | 2.87 | — |
| — | 19.40 | 21.25 | 20.32 | +0.77 | 27.3% | 485 | 27.3% | -0.23 | 3.20 | 3.00 | 3.40 | — |
| — | 17.50 | 19.35 | 18.43 | +0.74 | 27.1% | 487.5 | 27.1% | -0.26 | 3.75 | 3.50 | 4.00 | — |
| — | 15.90 | 17.50 | 16.70 | +0.70 | 26.9% | 490 | 26.9% | -0.30 | 4.38 | 4.15 | 4.60 | — |
| — | 14.15 | 15.55 | 14.85 | +0.66 | 26.7% | 492.5 | 26.7% | -0.34 | 5.25 | 4.90 | 5.60 | — |
| — | 12.75 | 13.85 | 13.30 | +0.62 | 26.6% | 495 | 26.6% | -0.38 | 6.12 | 5.75 | 6.50 | — |
| — | 11.20 | 12.35 | 11.78 | +0.59 | 26.5% | 497.5 | 26.5% | -0.41 | 7.12 | 6.75 | 7.50 | — |
| — | 10.10 | 10.70 | 10.40 | +0.54 | 26.4% | 500 | 26.4% | -0.46 | 8.10 | 7.80 | 8.40 | — |
| — | 8.85 | 9.35 | 9.10 | +0.51 | 26.3% | 502.5 | 26.3% | -0.50 | 9.47 | 9.00 | 9.95 | — |
| — | 7.50 | 8.20 | 7.85 | +0.46 | 26.3% | 505 | 26.3% | -0.55 | 10.65 | 10.00 | 11.30 | — |
| — | 6.55 | 7.20 | 6.88 | +0.42 | 26.3% | 507.5 | 26.3% | -0.58 | 12.22 | 11.70 | 12.75 | — |
| — | 5.70 | 5.95 | 5.83 | — | — | 510 | — | — | 13.68 | 12.90 | 14.45 | — |
| — | 4.90 | 5.35 | 5.12 | +0.33 | 26.2% | 512.5 | 26.2% | -0.67 | 15.55 | 14.85 | 16.25 | — |
| — | 4.00 | 4.50 | 4.25 | — | — | 515 | 26.2% | -0.71 | 17.15 | 16.10 | 18.20 | — |
| — | 3.30 | 3.90 | 3.60 | +0.26 | 26.2% | 517.5 | 26.2% | -0.75 | 19.10 | 18.05 | 20.15 | — |
| — | 2.93 | 3.10 | 3.02 | +0.22 | 26.2% | 520 | 26.2% | -0.78 | 21.27 | 20.35 | 22.20 | — |
| — | 2.33 | 2.71 | 2.52 | +0.19 | 26.2% | 522.5 | 26.2% | -0.81 | 23.30 | 22.30 | 24.30 | — |
| — | 1.95 | 2.21 | 2.08 | +0.17 | 26.2% | 525 | 26.2% | -0.84 | 25.38 | 24.25 | 26.50 | — |
| — | 1.47 | 1.77 | 1.62 | +0.14 | 26.2% | 527.5 | 26.2% | -0.87 | 27.48 | 26.25 | 28.70 | — |
| — | 1.23 | 1.40 | 1.31 | +0.12 | 26.2% | 530 | 26.2% | -0.89 | 29.62 | 28.25 | 31.00 | — |
| — | 0.94 | 1.22 | 1.08 | +0.10 | 26.2% | 532.5 | 26.2% | -0.91 | 31.98 | 30.65 | 33.30 | — |
| — | 0.74 | 1.00 | 0.87 | +0.09 | 26.3% | 535 | 26.3% | -0.93 | 34.23 | 32.85 | 35.60 | — |
| — | 0.64 | 0.86 | 0.75 | +0.07 | 26.3% | 537.5 | 26.3% | -0.94 | 36.62 | 35.30 | 37.95 | — |
| — | 0.52 | 0.59 | 0.56 | +0.06 | 26.4% | 540 | 26.4% | -0.96 | 39.17 | 37.95 | 40.40 | — |
| — | 0.33 | 0.50 | 0.41 | +0.05 | 26.5% | 542.5 | 26.5% | -0.97 | 41.42 | 39.85 | 43.00 | — |
| — | 0.29 | 0.47 | 0.38 | +0.04 | 26.7% | 545 | 26.7% | -0.98 | 44.05 | 42.65 | 45.45 | — |
| — | 0.10 | 0.36 | 0.23 | +0.03 | 26.9% | 547.5 | 26.9% | -0.98 | 46.23 | 44.55 | 47.90 | — |
| — | 0.20 | 0.25 | 0.23 | +0.03 | 27.1% | 550 | 27.1% | -0.99 | 48.85 | 47.30 | 50.40 | — |
| — | 0.10 | 0.17 | 0.14 | +0.02 | 27.6% | 555 | 27.6% | -1.00 | 54.02 | 52.70 | 55.35 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 28.3% | 560 | 28.3% | -1.00 | 58.90 | 57.45 | 60.35 | — |
| — | 0.05 | 0.24 | 0.14 | +0.01 | 29.0% | 565 | 29.0% | -1.00 | 64.00 | 62.60 | 65.40 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 29.8% | 570 | 29.8% | -1.00 | 69.08 | 67.80 | 70.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 31.7% | 580 | 31.7% | -1.00 | 79.10 | 77.80 | 80.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 33.8% | 590 | 33.8% | -1.00 | 89.10 | 87.80 | 90.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 36.1% | 600 | 36.1% | -1.00 | 98.70 | 97.00 | 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.