Spot 502.97
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.10 | 105.15 | 103.62 | +0.97 | 26.4% | 405 | 26.4% | -0.03 | 0.78 | 0.36 | 1.20 | — |
| — | 82.65 | 85.75 | 84.20 | +0.95 | 23.4% | 425 | 23.4% | -0.05 | 1.23 | 1.02 | 1.43 | — |
| — | 68.00 | 71.45 | 69.72 | +0.93 | 21.4% | 440 | 21.4% | -0.07 | 1.50 | 1.00 | 1.99 | — |
| — | 54.15 | 57.45 | 55.80 | +0.89 | 19.7% | 455 | — | — | 2.25 | 1.59 | 2.90 | — |
| — | 44.60 | 48.50 | 46.55 | — | — | 465 | — | — | 3.27 | 2.45 | 4.10 | — |
| — | 36.55 | 40.05 | 38.30 | — | — | 475 | — | — | 4.83 | 4.20 | 5.45 | — |
| — | 28.90 | 32.20 | 30.55 | +0.73 | 17.1% | 485 | 17.1% | -0.28 | 6.97 | 6.55 | 7.40 | — |
| — | 25.30 | 28.55 | 26.93 | +0.69 | 16.8% | 490 | 16.8% | -0.32 | 8.30 | 7.80 | 8.80 | — |
| — | 21.65 | 25.15 | 23.40 | +0.65 | 16.5% | 495 | 16.5% | -0.37 | 10.00 | 9.55 | 10.45 | — |
| — | 19.20 | 20.40 | 19.80 | +0.60 | 16.3% | 500 | 16.3% | -0.42 | 11.68 | 11.10 | 12.25 | — |
| — | 16.45 | 17.95 | 17.20 | +0.55 | 16.1% | 505 | 16.1% | -0.48 | 13.93 | 13.50 | 14.35 | — |
| — | 13.70 | 14.90 | 14.30 | +0.49 | 15.9% | 510 | 15.9% | -0.53 | 16.70 | 15.65 | 17.75 | — |
| — | 11.20 | 12.65 | 11.93 | +0.44 | 15.7% | 515 | 15.7% | -0.59 | 18.82 | 17.80 | 19.85 | — |
| — | 9.45 | 10.15 | 9.80 | +0.39 | 15.6% | 520 | 15.6% | -0.65 | 21.80 | 20.65 | 22.95 | — |
| — | 7.65 | 8.05 | 7.85 | +0.34 | 15.6% | 525 | 15.6% | -0.71 | 25.45 | 23.45 | 27.45 | — |
| — | 6.10 | 6.65 | 6.38 | +0.29 | 15.5% | 530 | 15.5% | -0.76 | 28.93 | 27.25 | 30.60 | — |
| — | 3.35 | 4.35 | 3.85 | +0.21 | 15.5% | 540 | 15.5% | -0.86 | 37.58 | 35.65 | 39.50 | — |
| — | 1.80 | 2.31 | 2.06 | +0.12 | 15.8% | 555 | 15.8% | -0.98 | 52.05 | 50.20 | 53.90 | — |
| — | 0.81 | 1.30 | 1.05 | +0.07 | 16.2% | 570 | 16.2% | -1.00 | 67.05 | 65.20 | 68.90 | — |
| — | 0.52 | 1.00 | 0.76 | +0.05 | 16.6% | 580 | 16.6% | -1.00 | 76.80 | 75.20 | 78.40 | — |
| — | 0.27 | 0.69 | 0.48 | +0.02 | 17.7% | 600 | 17.7% | -1.00 | 96.90 | 95.20 | 98.60 | — |
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.