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 | |
| — | 96.65 | 100.15 | 98.40 | +0.99 | 34.6% | 405 | 34.6% | -0.01 | 0.39 | 0.20 | 0.57 | — |
| — | 91.75 | 94.45 | 93.10 | +0.98 | 33.9% | 410 | 33.9% | -0.02 | 0.48 | 0.31 | 0.65 | — |
| — | 87.40 | 90.40 | 88.90 | +0.98 | 33.2% | 415 | 33.2% | -0.02 | 0.45 | 0.12 | 0.77 | — |
| — | 82.65 | 85.45 | 84.05 | +0.97 | 32.5% | 420 | 32.5% | -0.03 | 0.64 | 0.47 | 0.81 | — |
| 3 | 77.95 | 80.70 | 79.33 | +0.97 | 31.8% | 425 | 31.8% | -0.03 | 0.71 | 0.53 | 0.90 | 45 |
| 29 | 73.10 | 75.50 | 74.30 | +0.96 | 31.2% | 430 | 31.2% | -0.04 | 0.90 | 0.74 | 1.06 | 75 |
| 17 | 67.60 | 71.00 | 69.30 | +0.95 | 30.6% | 435 | 30.6% | -0.05 | 1.02 | 0.91 | 1.13 | 68 |
| 8 | 62.70 | 65.95 | 64.33 | +0.94 | 30.0% | 440 | 30.0% | -0.06 | 1.23 | 1.15 | 1.30 | 107 |
| 52 | 58.00 | 61.25 | 59.62 | +0.93 | 29.5% | 445 | 29.5% | -0.07 | 1.45 | 1.23 | 1.66 | 64 |
| 15 | 53.40 | 55.70 | 54.55 | +0.91 | 28.9% | 450 | 28.9% | -0.09 | 1.87 | 1.65 | 2.09 | 196 |
| 15 | 48.75 | 51.70 | 50.23 | +0.89 | 28.4% | 455 | 28.4% | -0.11 | 2.23 | 1.95 | 2.50 | 120 |
| 27 | 44.30 | 46.60 | 45.45 | +0.87 | 28.0% | 460 | 28.0% | -0.13 | 2.74 | 2.56 | 2.92 | 236 |
| 70 | 40.05 | 42.70 | 41.38 | +0.84 | 27.5% | 465 | 27.5% | -0.16 | 3.38 | 3.15 | 3.60 | 82 |
| 43 | 35.70 | 38.85 | 37.27 | +0.81 | 27.1% | 470 | 27.1% | -0.19 | 4.17 | 3.55 | 4.80 | 110 |
| 167 | 31.70 | 34.05 | 32.88 | +0.78 | 26.8% | 475 | 26.8% | -0.23 | 5.05 | 4.40 | 5.70 | 151 |
| 29 | 27.85 | 31.30 | 29.57 | +0.74 | 26.4% | 480 | 26.4% | -0.26 | 6.40 | 6.20 | 6.60 | 161 |
| 34 | 24.55 | 27.00 | 25.77 | +0.70 | 26.1% | 485 | 26.1% | -0.30 | 7.92 | 7.50 | 8.35 | 115 |
| 143 | 21.80 | 23.45 | 22.62 | +0.65 | 25.9% | 490 | 25.9% | -0.35 | 9.50 | 9.00 | 10.00 | 95 |
| 132 | 19.00 | 20.70 | 19.85 | +0.60 | 25.6% | 495 | 25.6% | -0.40 | 11.53 | 10.65 | 12.40 | 64 |
| — | 16.25 | 17.30 | 16.77 | +0.55 | 25.4% | 500 | 25.4% | -0.46 | 13.53 | 12.95 | 14.10 | — |
| — | 12.95 | 15.10 | 14.03 | +0.50 | 25.2% | 505 | 25.2% | -0.51 | 16.43 | 15.40 | 17.45 | — |
| — | 11.80 | 12.80 | 12.30 | +0.44 | 25.1% | 510 | 25.1% | -0.56 | 19.10 | 18.00 | 20.20 | — |
| — | 9.55 | 10.55 | 10.05 | +0.39 | 25.0% | 515 | 25.0% | -0.62 | 22.18 | 21.05 | 23.30 | — |
| — | 7.15 | 9.45 | 8.30 | +0.34 | 24.9% | 520 | 24.9% | -0.67 | 25.48 | 24.30 | 26.65 | — |
| — | 6.45 | 6.95 | 6.70 | +0.29 | 24.8% | 525 | 24.8% | -0.72 | 28.80 | 27.15 | 30.45 | — |
| — | 5.15 | 5.95 | 5.55 | +0.25 | 24.7% | 530 | 24.7% | -0.76 | 32.58 | 30.95 | 34.20 | — |
| — | 3.95 | 4.70 | 4.33 | +0.21 | 24.7% | 535 | 24.7% | -0.80 | 36.73 | 35.25 | 38.20 | — |
| — | 3.35 | 3.80 | 3.58 | +0.18 | 24.7% | 540 | 24.7% | -0.84 | 40.80 | 39.30 | 42.30 | — |
| — | 2.47 | 3.05 | 2.76 | +0.15 | 24.7% | 545 | 24.7% | -0.88 | 45.12 | 43.50 | 46.75 | — |
| — | 1.81 | 2.27 | 2.04 | +0.12 | 24.7% | 550 | 24.7% | -0.90 | 49.58 | 47.90 | 51.25 | — |
| — | 1.34 | 1.86 | 1.60 | +0.10 | 24.8% | 555 | 24.8% | -0.93 | 54.25 | 52.65 | 55.85 | — |
| — | 1.00 | 1.34 | 1.17 | +0.08 | 24.9% | 560 | 24.9% | -0.95 | 58.98 | 57.35 | 60.60 | — |
| — | 0.67 | 1.06 | 0.86 | +0.06 | 25.0% | 565 | 25.0% | -0.97 | 63.83 | 62.15 | 65.50 | — |
| — | 0.55 | 0.83 | 0.69 | +0.05 | 25.1% | 570 | 25.1% | -0.99 | 68.67 | 66.95 | 70.40 | — |
| — | 0.01 | 0.99 | 0.50 | +0.03 | 25.4% | 580 | 25.4% | -1.00 | 78.70 | 76.95 | 80.45 | — |
| — | 0.01 | 0.82 | 0.41 | +0.02 | 25.7% | 590 | 25.7% | -1.00 | 88.83 | 87.25 | 90.40 | — |
| — | 0.10 | 0.23 | 0.17 | +0.01 | 26.1% | 600 | 26.1% | -1.00 | 98.65 | 96.95 | 100.35 | — |
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.