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 | |
| — | 105.90 | 108.55 | 107.22 | +0.94 | 23.0% | 405 | 23.0% | -0.06 | 2.21 | 1.84 | 2.59 | — |
| — | 91.90 | 95.40 | 93.65 | +0.92 | 21.8% | 420 | 21.8% | -0.08 | 3.02 | 2.20 | 3.85 | — |
| — | 78.35 | 81.25 | 79.80 | +0.89 | 20.7% | 435 | 20.7% | -0.11 | 4.00 | 3.60 | 4.40 | — |
| — | 65.35 | 68.00 | 66.67 | +0.85 | 19.7% | 450 | 19.7% | -0.16 | 5.40 | 4.90 | 5.90 | — |
| — | 53.00 | 55.90 | 54.45 | +0.79 | 18.8% | 465 | 18.8% | -0.22 | 8.10 | 7.40 | 8.80 | — |
| — | 45.10 | 47.95 | 46.52 | +0.74 | 18.3% | 475 | 18.3% | -0.27 | 10.45 | 9.90 | 11.00 | — |
| — | 41.70 | 44.30 | 43.00 | +0.72 | 18.1% | 480 | 18.1% | -0.30 | 11.47 | 10.80 | 12.15 | — |
| — | 38.25 | 40.90 | 39.58 | +0.69 | 17.9% | 485 | 17.9% | -0.33 | 12.90 | 11.70 | 14.10 | — |
| — | 34.55 | 37.80 | 36.17 | +0.66 | 17.7% | 490 | 17.7% | -0.36 | 14.53 | 13.30 | 15.75 | — |
| — | 31.30 | 33.85 | 32.58 | +0.63 | 17.5% | 495 | 17.5% | -0.40 | 16.60 | 15.85 | 17.35 | — |
| — | 29.10 | 30.25 | 29.68 | +0.60 | 17.3% | 500 | 17.3% | -0.43 | 18.48 | 17.20 | 19.75 | — |
| — | 25.05 | 27.70 | 26.38 | +0.57 | 17.1% | 505 | 17.1% | -0.47 | 20.68 | 19.80 | 21.55 | — |
| — | 23.20 | 25.15 | 24.18 | +0.53 | 17.0% | 510 | 17.0% | -0.51 | 23.35 | 21.90 | 24.80 | — |
| — | 20.20 | 22.25 | 21.23 | +0.50 | 16.8% | 515 | 16.8% | -0.55 | 25.88 | 24.50 | 27.25 | — |
| — | 18.35 | 19.75 | 19.05 | +0.46 | 16.7% | 520 | 16.7% | -0.59 | 28.50 | 26.95 | 30.05 | — |
| — | 13.60 | 16.05 | 14.82 | +0.40 | 16.5% | 530 | 16.5% | -0.67 | 34.60 | 32.90 | 36.30 | — |
| — | 10.75 | 11.90 | 11.32 | +0.33 | 16.3% | 540 | 16.3% | -0.76 | 41.90 | 40.50 | 43.30 | — |
| — | 7.80 | 9.50 | 8.65 | +0.27 | 16.2% | 550 | 16.2% | -0.84 | 49.73 | 48.00 | 51.45 | — |
| — | 4.85 | 5.90 | 5.38 | +0.20 | 16.1% | 565 | 16.1% | -0.95 | 64.15 | 62.40 | 65.90 | — |
| — | 2.85 | 3.75 | 3.30 | +0.14 | 16.1% | 580 | 16.1% | -1.00 | 78.97 | 77.25 | 80.70 | — |
| — | 1.66 | 2.08 | 1.87 | +0.08 | 16.2% | 600 | 16.2% | -1.00 | 98.78 | 97.25 | 100.30 | — |
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.