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 | |
| — | 97.40 | 101.25 | 99.33 | — | — | 405 | — | — | — | — | 2.17 | — |
| — | 92.50 | 96.30 | 94.40 | — | — | 410 | — | — | — | — | 2.19 | — |
| — | 87.55 | 91.30 | 89.42 | — | — | 415 | — | — | — | — | 1.76 | — |
| — | 82.30 | 86.30 | 84.30 | — | — | 420 | — | — | — | — | 0.50 | — |
| — | 77.65 | 81.45 | 79.55 | — | — | 425 | — | — | — | — | 2.23 | — |
| — | 72.45 | 76.55 | 74.50 | — | — | 430 | — | — | — | — | 2.27 | — |
| — | 67.65 | 71.60 | 69.62 | — | — | 435 | — | — | — | — | 2.31 | — |
| — | 63.00 | 66.50 | 64.75 | — | — | 440 | — | — | — | — | 0.95 | — |
| — | 58.30 | 61.65 | 59.98 | — | — | 445 | — | — | — | — | 0.78 | — |
| — | 53.25 | 56.65 | 54.95 | — | — | 450 | — | — | — | — | 0.73 | — |
| — | 48.30 | 51.85 | 50.08 | — | — | 455 | — | — | 0.43 | 0.07 | 0.80 | — |
| — | 43.30 | 46.85 | 45.08 | — | — | 460 | — | — | 0.49 | 0.19 | 0.80 | — |
| — | 38.70 | 42.10 | 40.40 | — | — | 465 | — | — | 0.70 | 0.37 | 1.04 | — |
| — | 33.75 | 37.25 | 35.50 | — | — | 470 | — | — | 0.70 | 0.50 | 0.90 | — |
| — | 29.10 | 32.45 | 30.77 | — | — | 475 | — | — | 1.04 | 0.82 | 1.27 | — |
| — | 24.25 | 27.85 | 26.05 | +0.87 | 16.3% | 480 | 16.3% | -0.13 | 1.45 | 0.99 | 1.90 | — |
| — | 19.75 | 23.45 | 21.60 | +0.83 | 15.6% | 485 | 15.6% | -0.18 | 2.01 | 1.64 | 2.38 | — |
| — | 15.55 | 19.20 | 17.38 | +0.77 | 15.0% | 490 | 15.0% | -0.24 | 2.72 | 2.50 | 2.94 | — |
| — | 12.30 | 15.15 | 13.72 | +0.69 | 14.4% | 495 | 14.4% | -0.32 | 3.88 | 3.35 | 4.40 | — |
| — | 9.40 | 10.60 | 10.00 | +0.60 | 13.9% | 500 | 13.9% | -0.41 | 5.20 | 4.55 | 5.85 | — |
| — | 6.55 | 8.25 | 7.40 | +0.50 | 13.5% | 505 | 13.5% | -0.52 | 8.12 | 6.85 | 9.40 | — |
| — | 4.50 | 5.75 | 5.12 | +0.39 | 13.1% | 510 | 13.1% | -0.63 | 10.70 | 9.40 | 12.00 | — |
| — | 2.85 | 4.40 | 3.62 | +0.29 | 12.9% | 515 | 12.9% | -0.74 | 13.97 | 12.50 | 15.45 | — |
| — | 1.74 | 2.34 | 2.04 | +0.20 | 12.8% | 520 | 12.8% | -0.84 | 17.80 | 16.15 | 19.45 | — |
| — | 0.89 | 1.26 | 1.07 | +0.13 | 12.8% | 525 | 12.8% | -0.92 | 22.30 | 20.85 | 23.75 | — |
| — | 0.43 | 0.85 | 0.64 | +0.09 | 12.9% | 530 | 12.9% | -0.98 | 27.10 | 25.25 | 28.95 | — |
| — | 0.30 | 0.53 | 0.41 | +0.06 | 13.2% | 535 | 13.2% | -1.00 | 31.90 | 30.10 | 33.70 | — |
| — | 0.20 | 0.80 | 0.50 | +0.04 | 13.5% | 540 | 13.5% | -1.00 | 36.90 | 35.15 | 38.65 | — |
| — | — | 0.50 | — | +0.02 | 13.9% | 545 | 13.9% | -1.00 | 41.92 | 40.10 | 43.75 | — |
| — | — | 0.78 | — | +0.02 | 14.3% | 550 | 14.3% | -1.00 | 46.90 | 45.10 | 48.70 | — |
| — | 0.04 | 0.91 | 0.47 | +0.01 | 14.8% | 555 | 14.8% | -1.00 | 52.10 | 50.25 | 53.95 | — |
| — | — | 1.72 | — | +0.01 | 15.2% | 560 | 15.2% | -1.00 | 57.05 | 55.15 | 58.95 | — |
| — | — | 2.19 | — | +0.00 | 15.7% | 565 | 15.7% | -1.00 | 62.05 | 60.15 | 63.95 | — |
| — | — | 0.34 | — | +0.00 | 16.1% | 570 | 16.1% | -1.00 | 67.05 | 65.15 | 68.95 | — |
| — | — | 2.16 | — | +0.00 | 16.6% | 575 | 16.6% | -1.00 | 72.25 | 70.25 | 74.25 | — |
| — | — | 2.16 | — | +0.00 | 17.1% | 580 | 17.1% | -1.00 | 76.97 | 75.10 | 78.85 | — |
| — | — | 2.15 | — | +0.00 | 17.5% | 585 | 17.5% | -1.00 | 82.05 | 80.15 | 83.95 | — |
| — | — | 2.15 | — | +0.00 | 18.0% | 590 | 18.0% | -1.00 | 87.10 | 85.15 | 89.05 | — |
| — | — | 2.14 | — | +0.00 | 18.5% | 595 | 18.5% | -1.00 | 92.03 | 90.10 | 93.95 | — |
| — | — | 2.14 | — | +0.00 | 18.9% | 600 | 18.9% | -1.00 | 97.20 | 95.15 | 99.25 | — |
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.