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 | |
| — | 97.00 | 100.65 | 98.83 | +1.00 | 41.4% | 405 | 41.4% | -0.00 | — | — | 0.65 | — |
| — | 92.05 | 95.55 | 93.80 | +1.00 | 39.8% | 410 | 39.8% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 87.05 | 90.65 | 88.85 | +1.00 | 38.2% | 415 | 38.2% | -0.00 | — | — | 0.87 | — |
| — | 82.10 | 85.60 | 83.85 | +1.00 | 36.4% | 420 | 36.4% | -0.00 | — | — | 0.87 | — |
| — | 77.10 | 80.55 | 78.83 | +0.99 | 34.6% | 425 | 34.6% | -0.01 | — | — | 0.41 | — |
| — | 72.15 | 75.65 | 73.90 | +0.99 | 32.9% | 430 | 32.9% | -0.01 | — | — | 0.22 | — |
| — | 67.20 | 70.70 | 68.95 | +0.99 | 31.1% | 435 | 31.1% | -0.01 | — | — | 0.23 | — |
| — | 62.40 | 65.75 | 64.08 | +0.99 | 29.3% | 440 | 29.3% | -0.01 | — | — | 0.42 | — |
| — | 57.25 | 60.65 | 58.95 | +0.99 | 27.5% | 445 | 27.5% | -0.01 | 0.15 | 0.05 | 0.26 | — |
| — | 52.15 | 55.40 | 53.77 | +0.99 | 25.8% | 450 | 25.8% | -0.01 | 0.17 | 0.10 | 0.25 | — |
| — | 47.35 | 50.75 | 49.05 | +0.99 | 24.2% | 455 | 24.2% | -0.01 | — | — | 0.70 | — |
| — | 42.40 | 44.90 | 43.65 | +0.98 | 22.6% | 460 | 22.6% | -0.02 | — | — | 0.30 | — |
| — | 37.40 | 40.90 | 39.15 | +0.98 | 21.1% | 465 | 21.1% | -0.03 | 0.25 | 0.20 | 0.30 | — |
| — | 32.50 | 35.25 | 33.88 | +0.97 | 19.6% | 470 | 19.6% | -0.03 | 0.30 | 0.27 | 0.34 | — |
| — | 27.55 | 30.45 | 29.00 | +0.95 | 18.3% | 475 | 18.3% | -0.05 | 0.28 | 0.06 | 0.50 | — |
| — | 25.35 | 28.20 | 26.77 | +0.94 | 17.7% | 477.5 | 17.7% | -0.06 | 0.41 | 0.07 | 0.76 | — |
| — | 22.80 | 25.05 | 23.93 | +0.93 | 17.1% | 480 | 17.1% | -0.07 | 0.50 | 0.38 | 0.62 | — |
| — | 20.45 | 23.25 | 21.85 | — | — | 482.5 | — | — | 0.58 | 0.23 | 0.94 | — |
| — | 18.10 | 21.05 | 19.57 | — | — | 485 | 15.9% | -0.11 | 0.85 | 0.61 | 1.10 | — |
| — | 15.75 | 18.45 | 17.10 | +0.86 | 15.4% | 487.5 | 15.4% | -0.14 | 0.97 | 0.57 | 1.37 | — |
| — | 14.05 | 15.75 | 14.90 | +0.83 | 14.9% | 490 | 14.9% | -0.17 | 1.16 | 0.96 | 1.35 | — |
| — | 11.30 | 14.35 | 12.82 | +0.79 | 14.4% | 492.5 | 14.4% | -0.21 | 1.57 | 1.07 | 2.07 | — |
| — | 9.70 | 11.45 | 10.57 | +0.74 | 13.9% | 495 | 13.9% | -0.26 | 1.98 | 1.70 | 2.25 | — |
| — | 7.40 | 9.70 | 8.55 | +0.68 | 13.5% | 497.5 | 13.5% | -0.32 | 2.63 | 2.16 | 3.10 | — |
| — | 6.55 | 8.15 | 7.35 | +0.62 | 13.1% | 500 | 13.1% | -0.39 | 3.29 | 2.87 | 3.70 | — |
| — | 4.95 | 5.95 | 5.45 | +0.54 | 12.8% | 502.5 | 12.8% | -0.47 | 4.28 | 3.80 | 4.75 | — |
| — | 3.80 | 4.40 | 4.10 | +0.46 | 12.5% | 505 | 12.5% | -0.55 | 5.42 | 4.70 | 6.15 | — |
| — | 2.81 | 3.40 | 3.10 | +0.38 | 12.3% | 507.5 | 12.3% | -0.63 | 7.10 | 6.10 | 8.10 | — |
| — | 2.00 | 2.40 | 2.20 | +0.30 | 12.2% | 510 | 12.2% | -0.72 | 8.82 | 7.90 | 9.75 | — |
| — | 1.30 | 2.05 | 1.68 | +0.23 | 12.1% | 512.5 | 12.1% | -0.79 | 10.38 | 9.10 | 11.65 | — |
| — | 0.89 | 1.22 | 1.05 | +0.18 | 12.2% | 515 | 12.2% | -0.85 | 12.60 | 11.60 | 13.60 | — |
| — | 0.47 | 0.98 | 0.72 | +0.13 | 12.3% | 517.5 | 12.3% | -0.90 | 14.65 | 13.20 | 16.10 | — |
| — | 0.38 | 0.58 | 0.48 | +0.10 | 12.5% | 520 | 12.5% | -0.94 | 17.05 | 15.90 | 18.20 | — |
| — | 0.06 | 0.54 | 0.30 | +0.07 | 12.8% | 522.5 | 12.8% | -0.97 | 19.50 | 18.35 | 20.65 | — |
| — | 0.13 | 0.45 | 0.29 | +0.05 | 13.2% | 525 | 13.2% | -0.99 | 21.82 | 20.25 | 23.40 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 14.2% | 530 | 14.2% | -1.00 | 26.90 | 25.40 | 28.40 | — |
| — | 0.06 | 0.59 | 0.33 | +0.02 | 15.3% | 535 | 15.3% | -1.00 | 31.73 | 30.05 | 33.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 16.4% | 540 | 16.4% | -1.00 | 36.77 | 35.15 | 38.40 | — |
| — | 0.05 | 0.39 | 0.22 | +0.01 | 17.4% | 545 | 17.4% | -1.00 | 41.83 | 40.25 | 43.40 | — |
| — | 0.04 | 0.28 | 0.16 | +0.01 | 18.2% | 550 | 18.2% | -1.00 | 46.83 | 45.25 | 48.40 | — |
| — | — | 0.84 | — | +0.00 | 18.7% | 555 | 18.7% | -1.00 | 51.83 | 50.25 | 53.40 | — |
| — | — | 0.43 | — | +0.00 | 19.1% | 560 | 19.1% | -1.00 | 56.92 | 55.25 | 58.60 | — |
| — | — | 2.15 | — | +0.00 | 19.4% | 565 | 19.4% | -1.00 | 61.83 | 60.25 | 63.40 | — |
| — | — | 0.05 | — | +0.00 | 19.7% | 570 | 19.7% | -1.00 | 67.17 | 66.15 | 68.20 | — |
| — | — | 0.05 | — | +0.00 | 20.1% | 575 | 20.1% | -1.00 | 71.88 | 70.20 | 73.55 | — |
| — | — | 1.40 | — | — | — | 580 | — | — | 76.78 | 75.15 | 78.40 | — |
| — | — | 2.14 | — | — | — | 585 | — | — | 81.90 | 80.20 | 83.60 | — |
| — | — | 2.14 | — | — | — | 590 | — | — | 86.83 | 85.25 | 88.40 | — |
| — | — | 0.80 | — | — | — | 595 | — | — | 91.72 | 90.25 | 93.20 | — |
| — | — | 0.10 | — | — | — | 600 | — | — | 96.65 | 95.10 | 98.20 | — |
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.