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 | |
| — | 100.80 | 104.00 | 102.40 | +0.97 | 25.8% | 405 | 25.8% | -0.03 | 0.82 | 0.45 | 1.19 | — |
| — | 86.05 | 90.05 | 88.05 | +0.96 | 23.7% | 420 | 23.7% | -0.04 | 1.06 | 0.71 | 1.42 | — |
| — | 71.85 | 75.35 | 73.60 | +0.94 | 21.8% | 435 | 21.8% | -0.06 | 1.50 | 1.13 | 1.88 | — |
| — | 57.65 | 61.45 | 59.55 | +0.91 | 20.1% | 450 | 20.1% | -0.10 | 2.21 | 2.10 | 2.31 | — |
| — | 44.10 | 47.40 | 45.75 | +0.85 | 18.6% | 465 | 18.6% | -0.15 | 3.62 | 3.35 | 3.90 | — |
| — | 35.60 | 39.15 | 37.38 | +0.80 | 17.8% | 475 | 17.8% | -0.21 | 4.90 | 4.70 | 5.10 | — |
| — | 32.30 | 35.25 | 33.77 | +0.76 | 17.4% | 480 | 17.4% | -0.24 | 5.85 | 5.65 | 6.05 | — |
| — | 28.50 | 30.40 | 29.45 | +0.73 | 17.1% | 485 | 17.1% | -0.28 | 6.97 | 6.75 | 7.20 | — |
| — | 24.85 | 26.40 | 25.62 | +0.68 | 16.7% | 490 | 16.7% | -0.33 | 8.30 | 8.00 | 8.60 | — |
| — | 21.40 | 23.05 | 22.23 | +0.64 | 16.4% | 495 | 16.4% | -0.38 | 10.12 | 9.25 | 11.00 | — |
| — | 18.60 | 19.75 | 19.18 | +0.59 | 16.2% | 500 | 16.2% | -0.43 | 11.85 | 11.45 | 12.25 | — |
| — | 16.00 | 16.80 | 16.40 | +0.54 | 16.0% | 505 | 16.0% | -0.48 | 14.30 | 13.50 | 15.10 | — |
| — | 13.35 | 14.10 | 13.72 | +0.48 | 15.8% | 510 | 15.8% | -0.54 | 16.70 | 15.80 | 17.60 | — |
| — | 11.05 | 11.70 | 11.38 | +0.43 | 15.6% | 515 | 15.6% | -0.60 | 19.55 | 18.80 | 20.30 | — |
| — | 8.95 | 9.65 | 9.30 | +0.38 | 15.5% | 520 | 15.5% | -0.66 | 22.57 | 21.80 | 23.35 | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | 5.75 | 6.20 | 5.97 | +0.28 | 15.3% | 530 | 15.3% | -0.78 | 29.27 | 27.50 | 31.05 | — |
| — | 3.60 | 3.90 | 3.75 | +0.20 | 15.3% | 540 | 15.3% | -0.88 | 38.33 | 36.95 | 39.70 | — |
| — | 2.25 | 2.67 | 2.46 | +0.14 | 15.4% | 550 | 15.4% | -0.96 | 47.42 | 45.55 | 49.30 | — |
| — | 0.86 | 1.29 | 1.07 | — | — | 565 | — | — | 62.42 | 60.50 | 64.35 | — |
| — | 0.34 | 1.09 | 0.71 | +0.04 | 16.5% | 580 | — | — | 77.42 | 75.50 | 79.35 | — |
| — | 0.02 | 0.48 | 0.25 | — | — | 600 | — | — | 97.50 | 95.65 | 99.35 | — |
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.