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 | |
| — | 109.20 | 111.70 | 110.45 | +0.94 | 23.5% | 405 | 23.5% | -0.06 | 2.42 | 2.13 | 2.71 | — |
| — | 90.70 | 93.45 | 92.08 | +0.91 | 21.7% | 425 | 21.7% | -0.09 | 3.45 | 3.25 | 3.65 | — |
| — | 77.35 | 79.80 | 78.58 | +0.88 | 20.6% | 440 | 20.6% | -0.13 | 4.67 | 4.40 | 4.95 | — |
| — | 64.50 | 67.05 | 65.78 | +0.84 | 19.5% | 455 | 19.5% | -0.17 | 6.53 | 6.20 | 6.85 | — |
| — | 56.20 | 58.85 | 57.52 | +0.80 | 18.9% | 465 | 18.9% | -0.21 | 8.20 | 7.90 | 8.50 | — |
| — | 48.50 | 51.10 | 49.80 | +0.76 | 18.3% | 475 | 18.3% | -0.26 | 10.22 | 9.80 | 10.65 | — |
| — | 41.40 | 43.20 | 42.30 | +0.71 | 17.9% | 485 | 17.9% | -0.31 | 12.85 | 12.35 | 13.35 | — |
| — | 37.75 | 40.50 | 39.12 | +0.68 | 17.7% | 490 | 17.7% | -0.35 | 14.43 | 13.85 | 15.00 | — |
| — | 34.50 | 37.10 | 35.80 | +0.65 | 17.5% | 495 | 17.5% | -0.38 | 16.12 | 15.50 | 16.75 | — |
| — | 31.75 | 33.10 | 32.42 | +0.62 | 17.3% | 500 | 17.3% | -0.41 | 17.93 | 17.30 | 18.55 | — |
| — | 28.80 | 30.00 | 29.40 | +0.59 | 17.1% | 505 | 17.1% | -0.45 | 20.02 | 19.35 | 20.70 | — |
| — | 26.00 | 27.10 | 26.55 | +0.56 | 17.0% | 510 | 17.0% | -0.49 | 22.38 | 21.60 | 23.15 | — |
| — | 23.35 | 24.40 | 23.88 | +0.53 | 16.9% | 515 | 16.9% | -0.53 | 24.80 | 24.05 | 25.55 | — |
| — | 20.95 | 21.95 | 21.45 | +0.49 | 16.7% | 520 | 16.7% | -0.57 | 27.62 | 26.70 | 28.55 | — |
| — | 18.75 | 19.65 | 19.20 | +0.46 | 16.6% | 525 | 16.6% | -0.61 | 30.55 | 29.60 | 31.50 | — |
| — | 16.65 | 17.55 | 17.10 | +0.42 | 16.4% | 530 | 16.4% | -0.65 | 33.67 | 32.65 | 34.70 | — |
| — | 13.05 | 13.90 | 13.47 | +0.36 | 16.3% | 540 | 16.3% | -0.74 | 40.42 | 39.35 | 41.50 | — |
| — | 8.80 | 9.55 | 9.18 | +0.27 | 16.1% | 555 | 16.1% | -0.86 | 52.75 | 51.50 | 54.00 | — |
| — | 5.80 | 6.45 | 6.12 | +0.20 | 16.1% | 570 | 16.1% | -0.98 | 67.33 | 65.60 | 69.05 | — |
| — | 3.75 | 4.35 | 4.05 | +0.14 | 16.2% | 585 | 16.2% | -1.00 | 82.30 | 80.80 | 83.80 | — |
| — | 2.56 | 2.96 | 2.76 | +0.10 | 16.4% | 600 | 16.4% | -1.00 | 97.22 | 95.75 | 98.70 | — |
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.