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 | |
| — | 108.45 | 111.90 | 110.17 | +0.94 | 23.3% | 405 | — | — | 2.08 | 1.79 | 2.36 | — |
| — | 89.70 | 93.40 | 91.55 | +0.92 | 21.6% | 425 | 21.6% | -0.09 | 3.17 | 2.95 | 3.40 | — |
| — | 76.45 | 79.90 | 78.17 | +0.88 | 20.4% | 440 | 20.4% | -0.12 | 4.20 | 3.75 | 4.65 | — |
| — | 63.35 | 67.00 | 65.17 | +0.84 | 19.4% | 455 | 19.4% | -0.17 | 6.10 | 4.90 | 7.30 | — |
| — | 55.50 | 58.90 | 57.20 | +0.80 | 18.8% | 465 | 18.8% | -0.21 | 7.55 | 6.65 | 8.45 | — |
| — | 47.55 | 51.00 | 49.27 | +0.76 | 18.3% | 475 | 18.3% | -0.26 | 9.70 | 9.40 | 10.00 | — |
| — | 40.05 | 43.90 | 41.98 | +0.71 | 17.8% | 485 | 17.8% | -0.31 | 12.45 | 11.65 | 13.25 | — |
| — | 37.00 | 40.35 | 38.67 | +0.68 | 17.6% | 490 | 17.6% | -0.34 | 13.85 | 12.15 | 15.55 | — |
| — | 33.15 | 37.00 | 35.08 | +0.65 | 17.4% | 495 | 17.4% | -0.38 | 15.47 | 13.70 | 17.25 | — |
| — | 31.30 | 32.20 | 31.75 | +0.62 | 17.2% | 500 | 17.2% | -0.41 | 17.27 | 16.65 | 17.90 | — |
| — | 28.50 | 30.20 | 29.35 | +0.59 | 17.1% | 505 | 17.1% | -0.45 | 18.95 | 17.85 | 20.05 | — |
| — | 25.25 | 27.35 | 26.30 | +0.56 | 16.9% | 510 | 16.9% | -0.49 | 21.85 | 21.05 | 22.65 | — |
| — | 22.45 | 24.45 | 23.45 | +0.52 | 16.8% | 515 | 16.8% | -0.53 | 23.70 | 22.40 | 25.00 | — |
| — | 20.25 | 21.30 | 20.77 | +0.49 | 16.7% | 520 | 16.7% | -0.57 | 26.68 | 25.65 | 27.70 | — |
| — | 17.50 | 19.35 | 18.43 | +0.45 | 16.5% | 525 | 16.5% | -0.61 | 29.82 | 28.40 | 31.25 | — |
| — | 15.65 | 17.00 | 16.32 | +0.42 | 16.4% | 530 | 16.4% | -0.65 | 32.73 | 31.65 | 33.80 | — |
| — | 12.30 | 13.40 | 12.85 | +0.36 | 16.3% | 540 | 16.3% | -0.74 | 39.75 | 38.65 | 40.85 | — |
| — | 8.00 | 9.20 | 8.60 | +0.27 | 16.1% | 555 | 16.1% | -0.87 | 52.60 | 50.70 | 54.50 | — |
| — | 5.15 | 5.90 | 5.53 | +0.19 | 16.1% | 570 | 16.1% | -0.98 | 67.05 | 65.20 | 68.90 | — |
| — | 3.00 | 3.90 | 3.45 | +0.14 | 16.2% | 585 | 16.2% | -1.00 | 81.92 | 80.20 | 83.65 | — |
| — | 2.00 | 3.10 | 2.55 | +0.10 | 16.3% | 600 | 16.3% | -1.00 | 97.08 | 95.20 | 98.95 | — |
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.