Spot 500.76
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.25 | 102.00 | 100.62 | +0.97 | 26.5% | 405 | 26.5% | -0.03 | 0.83 | 0.57 | 1.09 | — |
| — | 84.70 | 87.95 | 86.33 | +0.96 | 24.3% | 420 | 24.3% | -0.04 | 1.15 | 0.93 | 1.36 | — |
| — | 70.30 | 73.70 | 72.00 | +0.93 | 22.3% | 435 | 22.3% | -0.07 | 1.58 | 1.34 | 1.83 | — |
| — | 56.20 | 59.30 | 57.75 | +0.90 | 20.4% | 450 | 20.4% | -0.10 | 2.38 | 2.11 | 2.66 | — |
| — | 42.70 | 45.75 | 44.23 | +0.84 | 18.9% | 465 | 18.9% | -0.16 | 3.75 | 3.45 | 4.05 | — |
| — | 34.20 | 37.05 | 35.62 | +0.79 | 18.0% | 475 | 18.0% | -0.22 | 5.10 | 4.55 | 5.65 | — |
| — | 30.20 | 33.75 | 31.98 | +0.75 | 17.6% | 480 | 17.6% | -0.26 | 6.28 | 5.90 | 6.65 | — |
| — | 26.45 | 29.05 | 27.75 | +0.71 | 17.2% | 485 | 17.2% | -0.30 | 7.62 | 6.80 | 8.45 | — |
| — | 23.10 | 26.40 | 24.75 | +0.67 | 16.9% | 490 | 16.9% | -0.34 | 9.15 | 8.35 | 9.95 | — |
| — | 19.50 | 22.00 | 20.75 | +0.62 | 16.6% | 495 | 16.6% | -0.39 | 10.47 | 10.05 | 10.90 | — |
| — | 17.30 | 19.00 | 18.15 | +0.57 | 16.3% | 500 | 16.3% | -0.45 | 12.53 | 11.85 | 13.20 | — |
| — | 14.50 | 15.65 | 15.07 | +0.52 | 16.1% | 505 | 16.1% | -0.50 | 15.18 | 14.10 | 16.25 | — |
| — | 12.30 | 13.20 | 12.75 | +0.46 | 15.9% | 510 | 15.9% | -0.56 | 17.48 | 16.80 | 18.15 | — |
| — | 10.00 | 11.10 | 10.55 | +0.41 | 15.7% | 515 | 15.7% | -0.62 | 20.20 | 19.15 | 21.25 | — |
| — | 8.05 | 8.90 | 8.47 | +0.36 | 15.6% | 520 | 15.6% | -0.68 | 23.73 | 22.25 | 25.20 | — |
| — | 4.95 | 5.85 | 5.40 | +0.26 | 15.4% | 530 | 15.4% | -0.80 | 30.70 | 29.00 | 32.40 | — |
| — | 3.15 | 3.65 | 3.40 | +0.18 | 15.3% | 540 | 15.3% | -0.89 | 39.27 | 38.15 | 40.40 | — |
| — | 1.84 | 2.24 | 2.04 | +0.12 | 15.4% | 550 | 15.4% | -0.98 | 48.98 | 47.25 | 50.70 | — |
| — | 0.74 | 1.10 | 0.92 | +0.07 | 15.8% | 565 | 15.8% | -1.00 | 63.98 | 62.25 | 65.70 | — |
| — | 0.52 | 0.83 | 0.68 | +0.04 | 16.6% | 580 | 16.6% | -1.00 | 78.97 | 77.25 | 80.70 | — |
| — | 0.29 | 0.51 | 0.40 | +0.02 | 17.9% | 600 | 17.9% | -1.00 | 99.00 | 97.30 | 100.70 | — |
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.