Spot 502.85
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.50 | 100.25 | 98.38 | — | — | 405 | — | — | — | — | 2.13 | — |
| — | 91.70 | 95.15 | 93.42 | +1.00 | 34.6% | 410 | 34.6% | -0.00 | — | — | 2.13 | — |
| — | 86.65 | 90.15 | 88.40 | +1.00 | 33.2% | 415 | 33.2% | -0.00 | — | — | 2.13 | — |
| — | 81.65 | 85.35 | 83.50 | +1.00 | 31.8% | 420 | 31.8% | -0.00 | — | — | 2.13 | — |
| — | 76.60 | 80.20 | 78.40 | +1.00 | 30.5% | 425 | 30.5% | -0.00 | — | — | 2.13 | — |
| — | 71.75 | 75.20 | 73.47 | +1.00 | 29.1% | 430 | 29.1% | -0.00 | — | — | 2.13 | — |
| — | 66.75 | 70.20 | 68.47 | +1.00 | 27.8% | 435 | 27.8% | -0.00 | — | — | 0.44 | — |
| — | 61.85 | 65.20 | 63.52 | +1.00 | 26.6% | 440 | 26.6% | -0.00 | — | — | 0.25 | — |
| — | 56.80 | 60.25 | 58.52 | +1.00 | 25.6% | 445 | 25.6% | -0.00 | — | — | 0.30 | — |
| — | 51.95 | 55.20 | 53.58 | +1.00 | 24.7% | 450 | 24.7% | -0.00 | — | — | 0.50 | — |
| — | 46.80 | 50.25 | 48.52 | +1.00 | 24.0% | 455 | 24.0% | -0.00 | — | — | 0.10 | — |
| — | 41.75 | 45.25 | 43.50 | +1.00 | 23.4% | 460 | 23.4% | -0.00 | — | — | 0.12 | — |
| — | 36.85 | 40.35 | 38.60 | +0.99 | 22.9% | 465 | 22.9% | -0.01 | 0.10 | 0.03 | 0.16 | — |
| — | 32.05 | 35.30 | 33.67 | +0.99 | 22.0% | 470 | 22.0% | -0.01 | 0.10 | 0.06 | 0.14 | — |
| — | 26.90 | 30.35 | 28.62 | +0.98 | 20.6% | 475 | 20.6% | -0.02 | — | — | 0.39 | — |
| — | 24.35 | 27.55 | 25.95 | +0.97 | 19.8% | 477.5 | 19.8% | -0.03 | 0.11 | 0.03 | 0.19 | — |
| — | 21.95 | 25.40 | 23.68 | +0.97 | 18.8% | 480 | 18.8% | -0.03 | 0.14 | 0.11 | 0.18 | — |
| — | 19.40 | 22.95 | 21.18 | +0.96 | 17.7% | 482.5 | 17.7% | -0.04 | — | — | 0.63 | — |
| — | 17.00 | 20.30 | 18.65 | +0.95 | 16.7% | 485 | 16.7% | -0.05 | 0.26 | 0.25 | 0.26 | — |
| — | 14.60 | 17.20 | 15.90 | +0.93 | 15.7% | 487.5 | 15.7% | -0.07 | 0.29 | 0.19 | 0.40 | — |
| — | 12.75 | 14.80 | 13.78 | +0.91 | 14.7% | 490 | 14.7% | -0.09 | 0.39 | 0.32 | 0.45 | — |
| — | 10.05 | 13.00 | 11.53 | +0.87 | 13.7% | 492.5 | 13.7% | -0.13 | 0.58 | 0.48 | 0.68 | — |
| — | 7.85 | 10.30 | 9.07 | +0.82 | 12.9% | 495 | 12.9% | -0.17 | 0.84 | 0.66 | 1.02 | — |
| — | 6.65 | 7.95 | 7.30 | +0.75 | 12.2% | 497.5 | 12.2% | -0.25 | 1.34 | 1.25 | 1.44 | — |
| — | 4.85 | 6.10 | 5.47 | +0.66 | 11.8% | 500 | 11.8% | -0.35 | 1.97 | 1.76 | 2.17 | — |
| — | 3.35 | 4.05 | 3.70 | +0.54 | 11.5% | 502.5 | 11.5% | -0.46 | 2.83 | 2.47 | 3.20 | — |
| — | 2.21 | 2.65 | 2.43 | +0.42 | 11.5% | 505 | 11.5% | -0.59 | 4.10 | 3.65 | 4.55 | — |
| — | 1.37 | 1.91 | 1.64 | +0.30 | 11.4% | 507.5 | 11.4% | -0.71 | 5.75 | 5.15 | 6.35 | — |
| — | 0.78 | 0.99 | 0.89 | +0.20 | 11.3% | 510 | 11.3% | -0.82 | 7.53 | 6.40 | 8.65 | — |
| — | 0.40 | 0.52 | 0.46 | +0.12 | 11.3% | 512.5 | 11.3% | -0.90 | 9.82 | 8.60 | 11.05 | — |
| — | 0.17 | 0.31 | 0.24 | +0.08 | 11.5% | 515 | 11.5% | -0.95 | 11.90 | 10.65 | 13.15 | — |
| — | 0.05 | 0.20 | 0.12 | +0.05 | 11.8% | 517.5 | 11.8% | -0.98 | 14.43 | 12.75 | 16.10 | — |
| — | 0.06 | 0.18 | 0.12 | +0.03 | 12.3% | 520 | 12.3% | -1.00 | 16.90 | 15.05 | 18.75 | — |
| — | — | 0.27 | — | +0.02 | 12.8% | 522.5 | 12.8% | -1.00 | 19.50 | 17.75 | 21.25 | — |
| — | 0.01 | 0.17 | 0.09 | +0.01 | 13.3% | 525 | 13.3% | -1.00 | 21.93 | 20.15 | 23.70 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 14.1% | 530 | 14.1% | -1.00 | 27.00 | 25.25 | 28.75 | — |
| — | — | 0.15 | — | +0.00 | 14.7% | 535 | 14.7% | -1.00 | 31.98 | 30.20 | 33.75 | — |
| — | — | 0.03 | — | +0.00 | 15.2% | 540 | 15.2% | -1.00 | 36.90 | 35.05 | 38.75 | — |
| — | — | 1.41 | — | +0.00 | 15.6% | 545 | 15.6% | -1.00 | 42.05 | 40.25 | 43.85 | — |
| — | — | 2.13 | — | +0.00 | 16.0% | 550 | 16.0% | -1.00 | 46.90 | 45.05 | 48.75 | — |
| — | — | 1.41 | — | +0.00 | 16.5% | 555 | 16.5% | -1.00 | 52.00 | 50.25 | 53.75 | — |
| — | — | 2.13 | — | +0.00 | 17.1% | 560 | 17.1% | -1.00 | 57.00 | 55.15 | 58.85 | — |
| — | — | 0.06 | — | +0.00 | 17.7% | 565 | 17.7% | -1.00 | 62.12 | 60.25 | 64.00 | — |
| — | — | 2.13 | — | +0.00 | 18.4% | 570 | 18.4% | -1.00 | 67.10 | 65.25 | 68.95 | — |
| — | — | 2.13 | — | +0.00 | 19.1% | 575 | 19.1% | -1.00 | 72.05 | 70.15 | 73.95 | — |
| — | — | 2.13 | — | +0.00 | 19.9% | 580 | 19.9% | -1.00 | 76.95 | 75.15 | 78.75 | — |
| — | — | 2.13 | — | +0.00 | 20.8% | 585 | 20.8% | -1.00 | 82.10 | 80.25 | 83.95 | — |
| — | — | 2.12 | — | +0.00 | 21.6% | 590 | 21.6% | -1.00 | 87.10 | 85.25 | 88.95 | — |
| — | — | 2.12 | — | — | — | 595 | — | — | 92.00 | 90.25 | 93.75 | — |
| — | — | 2.12 | — | — | — | 600 | 23.5% | -1.00 | 96.95 | 95.15 | 98.75 | — |
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.