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 | |
| — | 96.45 | 100.10 | 98.28 | +1.00 | 47.4% | 405 | 47.4% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 91.45 | 95.10 | 93.28 | +1.00 | 44.8% | 410 | 44.8% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 86.50 | 89.95 | 88.22 | +1.00 | 42.2% | 415 | 42.2% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 81.50 | 84.50 | 83.00 | +1.00 | 39.6% | 420 | 39.6% | -0.00 | 0.18 | 0.01 | 0.36 | — |
| — | 76.45 | 79.45 | 77.95 | +1.00 | 37.1% | 425 | 37.1% | -0.00 | 0.08 | 0.01 | 0.15 | — |
| — | 71.55 | 75.05 | 73.30 | +1.00 | 34.6% | 430 | 34.6% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 66.55 | 70.20 | 68.38 | +1.00 | 32.2% | 435 | 32.2% | -0.00 | 0.21 | 0.01 | 0.42 | — |
| — | 61.60 | 65.25 | 63.42 | +1.00 | 30.0% | 440 | 30.0% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 57.05 | 59.65 | 58.35 | +1.00 | 28.0% | 445 | 28.0% | -0.00 | 0.12 | 0.01 | 0.23 | — |
| — | 51.65 | 55.05 | 53.35 | +1.00 | 26.1% | 450 | 26.1% | -0.00 | 0.07 | 0.02 | 0.13 | — |
| — | 46.65 | 50.25 | 48.45 | +0.99 | 24.5% | 455 | 24.5% | -0.01 | 0.24 | 0.04 | 0.44 | 18 |
| 2 | 41.70 | 44.95 | 43.33 | +0.99 | 23.2% | 460 | 23.2% | -0.01 | 0.13 | 0.02 | 0.24 | 26 |
| 0 | 36.65 | 40.20 | 38.42 | +0.99 | 22.0% | 465 | 22.0% | -0.01 | 0.18 | 0.08 | 0.29 | — |
| — | 31.75 | 35.15 | 33.45 | +0.98 | 21.0% | 470 | 21.0% | -0.02 | 0.18 | 0.04 | 0.33 | — |
| — | 26.80 | 30.45 | 28.62 | +0.96 | 19.8% | 475 | 19.8% | -0.04 | 0.29 | 0.26 | 0.33 | — |
| — | 22.05 | 24.70 | 23.38 | +0.94 | 18.6% | 480 | 18.6% | -0.06 | 0.49 | 0.37 | 0.62 | — |
| — | 17.10 | 19.70 | 18.40 | +0.90 | 17.3% | 485 | 17.3% | -0.10 | 0.66 | 0.52 | 0.80 | — |
| — | 14.80 | 17.75 | 16.27 | +0.87 | 16.7% | 487.5 | 16.7% | -0.13 | 0.74 | 0.57 | 0.92 | — |
| — | 13.30 | 15.80 | 14.55 | +0.84 | 16.1% | 490 | 16.1% | -0.16 | 0.98 | 0.81 | 1.15 | — |
| — | 11.15 | 12.70 | 11.93 | +0.80 | 15.6% | 492.5 | 15.6% | -0.21 | 1.40 | 1.18 | 1.61 | — |
| — | 9.60 | 10.65 | 10.12 | +0.74 | 15.1% | 495 | 15.1% | -0.26 | 1.82 | 1.61 | 2.03 | — |
| — | 7.75 | 8.90 | 8.32 | +0.68 | 14.8% | 497.5 | 14.8% | -0.33 | 2.48 | 2.18 | 2.78 | — |
| — | 6.05 | 6.95 | 6.50 | +0.60 | 14.5% | 500 | 14.5% | -0.40 | 3.25 | 3.00 | 3.50 | — |
| — | 4.75 | 5.35 | 5.05 | +0.52 | 14.2% | 502.5 | 14.2% | -0.49 | 4.35 | 3.90 | 4.80 | — |
| — | 3.45 | 4.00 | 3.73 | +0.43 | 14.0% | 505 | 14.0% | -0.58 | 5.62 | 5.10 | 6.15 | — |
| — | 2.55 | 3.05 | 2.80 | +0.35 | 13.8% | 507.5 | 13.8% | -0.66 | 7.17 | 5.85 | 8.50 | — |
| — | 1.68 | 2.06 | 1.87 | +0.27 | 13.6% | 510 | 13.6% | -0.74 | 8.75 | 7.65 | 9.85 | — |
| — | 1.10 | 1.45 | 1.27 | +0.20 | 13.5% | 512.5 | 13.5% | -0.81 | 10.95 | 10.15 | 11.75 | — |
| — | 0.68 | 0.95 | 0.81 | +0.15 | 13.6% | 515 | 13.6% | -0.87 | 12.70 | 11.50 | 13.90 | — |
| — | 0.20 | 0.96 | 0.58 | +0.10 | 13.7% | 517.5 | 13.7% | -0.92 | 15.22 | 14.30 | 16.15 | — |
| — | 0.28 | 0.40 | 0.34 | +0.07 | 13.9% | 520 | 13.9% | -0.95 | 17.80 | 16.30 | 19.30 | — |
| — | 0.05 | 0.32 | 0.18 | +0.05 | 14.2% | 522.5 | 14.2% | -0.98 | 20.12 | 18.50 | 21.75 | — |
| — | 0.07 | 0.38 | 0.23 | +0.04 | 14.6% | 525 | 14.6% | -1.00 | 22.62 | 20.95 | 24.30 | — |
| — | 0.04 | 0.13 | 0.09 | +0.02 | 15.7% | 530 | 15.7% | -1.00 | 27.93 | 26.55 | 29.30 | — |
| — | 0.02 | 0.45 | 0.23 | +0.01 | 17.0% | 535 | 17.0% | -1.00 | 32.65 | 31.00 | 34.30 | — |
| — | 0.01 | 0.43 | 0.22 | +0.01 | 18.5% | 540 | 18.5% | -1.00 | 37.73 | 36.20 | 39.25 | — |
| — | — | 0.43 | — | +0.01 | 20.0% | 545 | 20.0% | -1.00 | 42.70 | 41.10 | 44.30 | — |
| — | — | 0.34 | — | +0.01 | 21.5% | 550 | 21.5% | -1.00 | 47.45 | 45.55 | 49.35 | — |
| — | — | 0.05 | — | +0.00 | 23.1% | 555 | 23.1% | -1.00 | 52.50 | 50.70 | 54.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 24.8% | 560 | 24.8% | -1.00 | 57.42 | 55.60 | 59.25 | — |
| — | — | 0.41 | — | +0.00 | 26.5% | 565 | 26.5% | -1.00 | 62.52 | 60.80 | 64.25 | — |
| — | — | 0.41 | — | +0.00 | 28.3% | 570 | 28.3% | -1.00 | 67.53 | 65.60 | 69.45 | — |
| — | — | 0.41 | — | +0.00 | 30.2% | 575 | 30.2% | -1.00 | 72.50 | 70.55 | 74.45 | — |
| — | 0.01 | 0.40 | 0.20 | +0.00 | 32.1% | 580 | 32.1% | -1.00 | 77.53 | 75.55 | 79.50 | — |
| — | — | 0.40 | — | +0.00 | 34.1% | 585 | 34.1% | -1.00 | 82.50 | 80.50 | 84.50 | — |
| — | — | 0.15 | — | +0.00 | 36.2% | 590 | 36.2% | -1.00 | 87.53 | 85.60 | 89.45 | — |
| — | — | 0.40 | — | +0.00 | 38.2% | 595 | 38.2% | -1.00 | 92.55 | 90.60 | 94.50 | — |
| — | — | 0.40 | — | +0.00 | 40.3% | 600 | 40.3% | -1.00 | 97.50 | 95.50 | 99.50 | — |
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.