Spot 502.71
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.30 | 105.00 | 103.65 | +0.97 | 26.1% | 405 | 26.1% | -0.03 | 0.96 | 0.78 | 1.15 | — |
| — | 82.85 | 85.60 | 84.22 | +0.95 | 23.4% | 425 | 23.4% | -0.05 | 1.34 | 1.21 | 1.48 | — |
| — | 68.60 | 71.30 | 69.95 | +0.92 | 21.4% | 440 | 21.4% | -0.08 | 1.99 | 1.74 | 2.24 | — |
| — | 54.65 | 57.40 | 56.02 | +0.88 | 19.7% | 455 | 19.7% | -0.12 | 2.94 | 2.63 | 3.25 | — |
| — | 46.05 | 48.75 | 47.40 | +0.85 | 18.7% | 465 | 18.7% | -0.16 | 3.90 | 3.60 | 4.20 | — |
| — | 37.50 | 40.10 | 38.80 | +0.79 | 17.8% | 475 | 17.8% | -0.21 | 5.62 | 5.20 | 6.05 | — |
| — | 29.75 | 32.45 | 31.10 | +0.73 | 17.0% | 485 | 17.0% | -0.29 | 7.65 | 7.15 | 8.15 | — |
| — | 26.05 | 28.25 | 27.15 | +0.68 | 16.7% | 490 | 16.7% | -0.33 | 8.97 | 8.50 | 9.45 | — |
| — | 22.90 | 24.50 | 23.70 | +0.64 | 16.4% | 495 | 16.4% | -0.38 | 10.57 | 10.10 | 11.05 | — |
| — | 19.75 | 21.15 | 20.45 | +0.59 | 16.2% | 500 | 16.2% | -0.42 | 12.50 | 11.95 | 13.05 | — |
| — | 17.15 | 18.15 | 17.65 | +0.55 | 16.1% | 505 | 16.1% | -0.48 | 14.62 | 14.05 | 15.20 | — |
| — | 14.60 | 15.45 | 15.03 | +0.50 | 15.9% | 510 | 15.9% | -0.53 | 17.05 | 16.40 | 17.70 | — |
| — | 11.95 | 13.05 | 12.50 | +0.45 | 15.8% | 515 | 15.8% | -0.59 | 19.77 | 19.05 | 20.50 | — |
| — | 10.05 | 10.95 | 10.50 | +0.40 | 15.7% | 520 | 15.7% | -0.64 | 22.88 | 21.95 | 23.80 | — |
| — | 8.35 | 9.10 | 8.72 | +0.35 | 15.7% | 525 | 15.7% | -0.70 | 26.00 | 25.00 | 27.00 | — |
| — | 6.80 | 7.55 | 7.17 | +0.30 | 15.6% | 530 | 15.6% | -0.75 | 29.60 | 28.20 | 31.00 | — |
| — | 4.40 | 5.10 | 4.75 | +0.23 | 15.7% | 540 | 15.7% | -0.85 | 37.85 | 36.50 | 39.20 | — |
| — | 2.20 | 2.78 | 2.49 | +0.14 | 16.0% | 555 | 16.0% | -0.97 | 52.52 | 50.65 | 54.40 | — |
| — | 1.26 | 1.60 | 1.43 | +0.08 | 16.4% | 570 | 16.4% | -1.00 | 67.05 | 65.75 | 68.35 | — |
| — | 0.81 | 1.17 | 0.99 | +0.06 | 16.8% | 580 | 16.8% | -1.00 | 77.05 | 75.75 | 78.35 | — |
| — | 0.50 | 0.73 | 0.61 | +0.03 | 17.7% | 600 | 17.7% | -1.00 | 97.25 | 95.75 | 98.75 | — |
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.