Spot 502.42
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.80 | 99.65 | 97.72 | +1.00 | 73.4% | 405 | 73.4% | -0.00 | — | — | 0.31 | — |
| — | 90.80 | 94.75 | 92.78 | +1.00 | 70.9% | 410 | 70.9% | -0.00 | — | — | 0.14 | — |
| — | 86.00 | 89.45 | 87.72 | +1.00 | 68.2% | 415 | 68.2% | -0.00 | — | — | 0.02 | — |
| — | 81.00 | 84.70 | 82.85 | +1.00 | 65.3% | 420 | 65.3% | -0.00 | — | — | 0.31 | — |
| — | 76.00 | 79.35 | 77.67 | +1.00 | 62.2% | 425 | 62.2% | -0.00 | 0.12 | 0.01 | 0.24 | — |
| — | 70.95 | 74.70 | 72.83 | +1.00 | 59.1% | 430 | 59.1% | -0.00 | — | — | 0.32 | — |
| — | 66.00 | 69.50 | 67.75 | +1.00 | 55.8% | 435 | 55.8% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 61.05 | 64.65 | 62.85 | +1.00 | 52.4% | 440 | 52.4% | -0.00 | 0.09 | 0.01 | 0.16 | — |
| — | 56.05 | 59.20 | 57.62 | +1.00 | 49.1% | 445 | 49.1% | -0.00 | 0.16 | 0.01 | 0.31 | — |
| — | 51.05 | 54.00 | 52.52 | +1.00 | 45.8% | 450 | 45.8% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 46.05 | 49.40 | 47.73 | +1.00 | 42.5% | 455 | 42.5% | -0.00 | 0.18 | 0.01 | 0.35 | — |
| — | 41.10 | 44.75 | 42.92 | +0.99 | 39.2% | 460 | 39.2% | -0.01 | 0.14 | 0.01 | 0.28 | — |
| — | 36.10 | 38.70 | 37.40 | +0.99 | 36.0% | 465 | 36.0% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 31.10 | 34.75 | 32.92 | +0.99 | 32.7% | 470 | 32.7% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 26.30 | 29.65 | 27.98 | +0.98 | 29.4% | 475 | 29.4% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 21.25 | 24.15 | 22.70 | +0.98 | 26.0% | 480 | 26.0% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 18.65 | 22.20 | 20.43 | +0.97 | 24.2% | 482.5 | 24.2% | -0.03 | 0.13 | 0.07 | 0.19 | — |
| — | 16.20 | 19.20 | 17.70 | +0.96 | 22.4% | 485 | 22.4% | -0.04 | 0.18 | 0.15 | 0.21 | — |
| — | 14.20 | 16.70 | 15.45 | +0.95 | 20.7% | 487.5 | 20.7% | -0.05 | 0.21 | 0.14 | 0.28 | — |
| — | 12.05 | 14.00 | 13.03 | +0.93 | 19.2% | 490 | 19.2% | -0.07 | 0.27 | 0.17 | 0.36 | — |
| — | 9.70 | 12.10 | 10.90 | +0.90 | 17.8% | 492.5 | 17.8% | -0.11 | 0.37 | 0.27 | 0.47 | — |
| — | 7.80 | 9.05 | 8.43 | +0.84 | 16.8% | 495 | 16.8% | -0.16 | 0.60 | 0.49 | 0.72 | — |
| — | 5.75 | 7.30 | 6.53 | +0.76 | 16.0% | 497.5 | 16.0% | -0.24 | 1.06 | 0.94 | 1.18 | — |
| — | 4.10 | 5.05 | 4.58 | +0.64 | 15.4% | 500 | 15.4% | -0.36 | 1.68 | 1.42 | 1.94 | — |
| — | 2.69 | 3.30 | 3.00 | +0.50 | 15.1% | 502.5 | 15.1% | -0.50 | 2.73 | 2.41 | 3.05 | — |
| — | 1.58 | 1.95 | 1.76 | +0.36 | 14.9% | 505 | 14.9% | -0.65 | 4.08 | 3.65 | 4.50 | — |
| — | 0.90 | 1.07 | 0.98 | +0.23 | 14.8% | 507.5 | 14.8% | -0.77 | 5.95 | 5.10 | 6.80 | — |
| — | 0.40 | 0.53 | 0.47 | +0.14 | 14.9% | 510 | 14.9% | -0.87 | 8.22 | 7.00 | 9.45 | — |
| — | 0.18 | 0.29 | 0.23 | +0.07 | 15.0% | 512.5 | 15.0% | -0.94 | 10.15 | 9.20 | 11.10 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 15.2% | 515 | 15.2% | -0.98 | 12.90 | 12.05 | 13.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 15.6% | 517.5 | 15.6% | -1.00 | 15.20 | 13.60 | 16.80 | — |
| — | — | 0.06 | — | +0.01 | 16.1% | 520 | 16.1% | -1.00 | 17.60 | 16.15 | 19.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 16.4% | 522.5 | 16.4% | -1.00 | 19.80 | 18.40 | 21.20 | — |
| — | — | 0.03 | — | +0.00 | 16.1% | 525 | 16.1% | -1.00 | 22.75 | 21.20 | 24.30 | — |
| — | — | 0.01 | — | +0.00 | 15.2% | 530 | 15.2% | -1.00 | 27.80 | 26.30 | 29.30 | — |
| — | — | 0.02 | — | +0.00 | 14.6% | 535 | 14.6% | -1.00 | 32.73 | 31.20 | 34.25 | — |
| — | — | 0.01 | — | +0.00 | 14.3% | 540 | 14.3% | -1.00 | 37.80 | 36.30 | 39.30 | — |
| — | — | 0.05 | — | +0.00 | 14.3% | 545 | 14.3% | -1.00 | 42.48 | 40.60 | 44.35 | — |
| — | — | 0.01 | — | +0.00 | 14.4% | 550 | 14.4% | -1.00 | 47.52 | 45.80 | 49.25 | — |
| — | — | 2.13 | — | +0.00 | 14.7% | 555 | 14.7% | -1.00 | 52.48 | 50.60 | 54.35 | — |
| — | — | 1.50 | — | +0.00 | 15.1% | 560 | 15.1% | -1.00 | — | — | — | 0 |
| 6 | — | — | — | +0.00 | 15.7% | 565 | 15.7% | -1.00 | — | — | — | 0 |
| 1 | — | — | — | +0.00 | 16.4% | 570 | 16.4% | -1.00 | — | — | — | 0 |
| 1 | — | — | — | +0.00 | 17.2% | 575 | 17.2% | -1.00 | — | — | — | 0 |
| 1 | — | — | — | +0.00 | 18.1% | 580 | 18.1% | -1.00 | — | — | — | — |
| — | — | 2.13 | — | +0.00 | 19.1% | 585 | 19.1% | -1.00 | 82.47 | 80.50 | 84.45 | — |
| — | — | 0.50 | — | +0.00 | 20.2% | 590 | 20.2% | -1.00 | 87.65 | 85.80 | 89.50 | — |
| — | — | 0.50 | — | +0.00 | 21.3% | 595 | 21.3% | -1.00 | 92.67 | 90.85 | 94.50 | — |
| — | — | 2.13 | — | +0.00 | 22.5% | 600 | 22.5% | -1.00 | 97.47 | 95.50 | 99.45 | — |
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.