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 | |
| — | 107.50 | 110.65 | 109.08 | — | — | 405 | — | — | 1.95 | 1.63 | 2.27 | — |
| — | 93.55 | 97.35 | 95.45 | +0.92 | 21.6% | 420 | 21.6% | -0.08 | 2.67 | 2.44 | 2.89 | — |
| — | 79.95 | 83.70 | 81.83 | +0.89 | 20.5% | 435 | — | — | 4.00 | 3.40 | 4.60 | — |
| — | 66.85 | 70.30 | 68.58 | — | — | 450 | — | — | 5.55 | 5.10 | 6.00 | — |
| — | 54.65 | 58.00 | 56.33 | +0.80 | 18.6% | 465 | — | — | 7.85 | 7.60 | 8.10 | — |
| — | 46.60 | 50.40 | 48.50 | +0.75 | 18.1% | 475 | — | — | 9.93 | 9.55 | 10.30 | — |
| — | 42.85 | 45.70 | 44.27 | — | — | 480 | — | — | 11.05 | 10.35 | 11.75 | — |
| — | 39.30 | 42.65 | 40.98 | — | — | 485 | — | — | 12.78 | 11.65 | 13.90 | — |
| — | 35.85 | 39.50 | 37.67 | — | — | 490 | — | — | 14.10 | 13.50 | 14.70 | — |
| — | 32.90 | 35.00 | 33.95 | — | — | 495 | 17.2% | -0.38 | 15.53 | 14.45 | 16.60 | — |
| — | 29.85 | 32.00 | 30.93 | +0.61 | 17.1% | 500 | — | — | 17.55 | 17.00 | 18.10 | — |
| — | 27.40 | 28.75 | 28.07 | — | — | 505 | 17.0% | -0.46 | 19.73 | 19.15 | 20.30 | — |
| — | 24.65 | 26.10 | 25.38 | — | — | 510 | — | — | 22.15 | 21.45 | 22.85 | — |
| — | 22.05 | 23.45 | 22.75 | +0.51 | 17.0% | 515 | — | — | 24.70 | 23.95 | 25.45 | — |
| — | 19.50 | 21.00 | 20.25 | — | — | 520 | — | — | 27.43 | 26.45 | 28.40 | — |
| — | — | — | — | — | — | 525 | — | — | — | — | — | — |
| — | 15.20 | 16.75 | 15.97 | — | — | 530 | — | — | 33.67 | 32.75 | 34.60 | — |
| — | 11.90 | 12.75 | 12.32 | +0.34 | 16.2% | 540 | 16.2% | -0.74 | 40.65 | 39.65 | 41.65 | — |
| — | 9.20 | 9.75 | 9.47 | +0.28 | 16.1% | 550 | 16.1% | -0.83 | 48.73 | 47.15 | 50.30 | — |
| — | 5.65 | 6.75 | 6.20 | +0.21 | 16.0% | 565 | 16.0% | -0.94 | 62.52 | 60.50 | 64.55 | — |
| — | 3.55 | 4.10 | 3.83 | +0.14 | 16.1% | 580 | 16.1% | -1.00 | 77.70 | 76.10 | 79.30 | — |
| — | 1.80 | 2.54 | 2.17 | +0.09 | 16.3% | 600 | 16.3% | -1.00 | 97.42 | 95.50 | 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.