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 | |
| — | 97.65 | 101.35 | 99.50 | +0.99 | 29.9% | 405 | 29.9% | -0.01 | — | — | 1.11 | — |
| — | 92.45 | 96.50 | 94.47 | +0.99 | 28.6% | 410 | 28.6% | -0.01 | — | — | 1.81 | — |
| — | 87.50 | 91.50 | 89.50 | +0.99 | 27.4% | 415 | 27.4% | -0.01 | — | — | 2.15 | — |
| — | 82.55 | 86.50 | 84.53 | +0.99 | 26.2% | 420 | 26.2% | -0.01 | 0.32 | 0.01 | 0.62 | — |
| — | 77.40 | 81.60 | 79.50 | +0.99 | 25.0% | 425 | 25.0% | -0.01 | 0.68 | 0.01 | 1.35 | — |
| — | 72.70 | 76.65 | 74.67 | +0.99 | 23.9% | 430 | 23.9% | -0.01 | 0.56 | 0.01 | 1.12 | — |
| — | 67.85 | 71.60 | 69.72 | +0.99 | 22.9% | 435 | 22.9% | -0.01 | 0.40 | 0.04 | 0.75 | — |
| — | 62.90 | 66.00 | 64.45 | +0.99 | 21.9% | 440 | 21.9% | -0.01 | 0.45 | 0.08 | 0.81 | — |
| — | 57.95 | 61.55 | 59.75 | +0.98 | 20.9% | 445 | 20.9% | -0.02 | 0.50 | 0.14 | 0.86 | — |
| — | 53.10 | 56.40 | 54.75 | +0.98 | 20.1% | 450 | 20.1% | -0.02 | 0.43 | 0.21 | 0.65 | — |
| — | 48.15 | 51.85 | 50.00 | +0.97 | 19.3% | 455 | 19.3% | -0.03 | 0.66 | 0.28 | 1.03 | — |
| — | 43.25 | 46.40 | 44.83 | +0.96 | 18.5% | 460 | 18.5% | -0.04 | 0.70 | 0.40 | 1.00 | — |
| — | 38.35 | 41.80 | 40.08 | +0.94 | 17.8% | 465 | 17.8% | -0.06 | 0.94 | 0.60 | 1.29 | — |
| — | 33.55 | 36.45 | 35.00 | +0.92 | 17.2% | 470 | 17.2% | -0.08 | 0.91 | 0.69 | 1.12 | — |
| — | 28.85 | 32.15 | 30.50 | +0.90 | 16.6% | 475 | 16.6% | -0.11 | 1.27 | 1.06 | 1.49 | — |
| — | 24.25 | 27.45 | 25.85 | +0.86 | 16.0% | 480 | 16.0% | -0.14 | 1.64 | 1.41 | 1.87 | — |
| — | 20.55 | 22.80 | 21.68 | +0.81 | 15.5% | 485 | 15.5% | -0.19 | 2.24 | 2.01 | 2.47 | — |
| — | 16.80 | 18.40 | 17.60 | +0.75 | 15.0% | 490 | 15.0% | -0.25 | 3.12 | 2.79 | 3.45 | — |
| — | 12.75 | 14.55 | 13.65 | +0.67 | 14.5% | 495 | 14.5% | -0.33 | 4.50 | 4.05 | 4.95 | — |
| — | 9.40 | 11.85 | 10.62 | +0.59 | 14.1% | 500 | 14.1% | -0.42 | 5.97 | 5.55 | 6.40 | — |
| — | 7.00 | 8.40 | 7.70 | +0.49 | 13.8% | 505 | 13.8% | -0.52 | 8.53 | 7.75 | 9.30 | — |
| — | 4.90 | 5.70 | 5.30 | +0.39 | 13.5% | 510 | 13.5% | -0.63 | 11.35 | 10.65 | 12.05 | — |
| — | 3.40 | 3.75 | 3.58 | +0.30 | 13.2% | 515 | 13.2% | -0.73 | 14.68 | 13.60 | 15.75 | — |
| — | 1.95 | 2.60 | 2.27 | +0.21 | 13.1% | 520 | 13.1% | -0.83 | 18.88 | 17.60 | 20.15 | — |
| — | 1.43 | 1.75 | 1.59 | +0.15 | 13.1% | 525 | 13.1% | -0.90 | 23.23 | 21.90 | 24.55 | — |
| — | 0.67 | 1.25 | 0.96 | — | — | 530 | — | — | 27.68 | 26.05 | 29.30 | — |
| — | 0.53 | 0.61 | 0.57 | +0.07 | 13.4% | 535 | — | — | 32.48 | 30.70 | 34.25 | — |
| — | 0.29 | 0.49 | 0.39 | — | — | 540 | 13.8% | -1.00 | 37.60 | 35.95 | 39.25 | — |
| — | 0.01 | 0.75 | 0.38 | +0.03 | 14.3% | 545 | 14.3% | -1.00 | 42.67 | 41.10 | 44.25 | — |
| — | 0.01 | 0.35 | 0.18 | — | — | 550 | 14.8% | -1.00 | 47.65 | 46.05 | 49.25 | — |
| — | 0.10 | 0.57 | 0.34 | — | — | 555 | 15.5% | -1.00 | 52.52 | 50.80 | 54.25 | — |
| — | 0.01 | 0.97 | 0.49 | +0.01 | 16.2% | 560 | 16.2% | -1.00 | 57.58 | 55.55 | 59.60 | — |
| — | — | 0.94 | — | +0.01 | 16.9% | 565 | — | — | 62.58 | 60.55 | 64.60 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 17.6% | 570 | 17.6% | -1.00 | 67.53 | 65.50 | 69.55 | — |
| — | 0.01 | 0.91 | 0.46 | +0.01 | 18.3% | 575 | — | — | 72.53 | 70.50 | 74.55 | — |
| — | — | 0.90 | — | +0.01 | 19.0% | 580 | 19.0% | -1.00 | 77.60 | 75.60 | 79.60 | — |
| — | — | 1.07 | — | +0.00 | 19.7% | 585 | 19.7% | -1.00 | 82.55 | 80.50 | 84.60 | — |
| — | 0.01 | 0.88 | 0.45 | +0.00 | 20.3% | 590 | 20.3% | -1.00 | 87.60 | 85.60 | 89.60 | — |
| — | — | 1.06 | — | +0.00 | 21.0% | 595 | 21.0% | -1.00 | 92.55 | 90.50 | 94.60 | — |
| — | — | 1.31 | — | +0.00 | 21.6% | 600 | 21.6% | -1.00 | 97.67 | 95.60 | 99.75 | — |
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.