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 | |
| — | 101.00 | 104.45 | 102.72 | +0.97 | 26.3% | 405 | 26.3% | -0.03 | 0.66 | 0.52 | 0.80 | — |
| — | 81.70 | 85.10 | 83.40 | +0.96 | 23.4% | 425 | 23.4% | -0.04 | 1.03 | 0.88 | 1.19 | — |
| — | 67.15 | 70.70 | 68.92 | +0.93 | 21.4% | 440 | 21.4% | -0.07 | 1.48 | 1.16 | 1.80 | — |
| — | 53.10 | 56.75 | 54.92 | +0.89 | 19.7% | 455 | 19.7% | -0.11 | 2.49 | 2.22 | 2.76 | — |
| — | 44.10 | 47.85 | 45.98 | +0.85 | 18.8% | 465 | 18.8% | -0.15 | 3.55 | 3.20 | 3.90 | — |
| — | 35.65 | 39.25 | 37.45 | +0.80 | 17.9% | 475 | 17.9% | -0.20 | 4.80 | 4.40 | 5.20 | — |
| — | 27.80 | 31.40 | 29.60 | +0.73 | 17.2% | 485 | 17.2% | -0.28 | 6.92 | 6.40 | 7.45 | — |
| — | 24.15 | 27.40 | 25.77 | +0.69 | 16.9% | 490 | 16.9% | -0.32 | 8.53 | 7.85 | 9.20 | — |
| — | 20.95 | 23.55 | 22.25 | +0.64 | 16.6% | 495 | 16.6% | -0.37 | 9.85 | 9.40 | 10.30 | — |
| — | 18.60 | 20.00 | 19.30 | +0.59 | 16.3% | 500 | 16.3% | -0.42 | 11.55 | 11.15 | 11.95 | — |
| — | 15.55 | 16.55 | 16.05 | +0.54 | 16.1% | 505 | 16.1% | -0.48 | 13.78 | 13.05 | 14.50 | — |
| — | 12.85 | 14.00 | 13.43 | +0.49 | 15.9% | 510 | 15.9% | -0.54 | 16.45 | 15.45 | 17.45 | — |
| — | 10.65 | 11.35 | 11.00 | +0.43 | 15.7% | 515 | 15.7% | -0.60 | 19.25 | 18.10 | 20.40 | — |
| — | 8.60 | 9.50 | 9.05 | +0.38 | 15.6% | 520 | 15.6% | -0.66 | 22.00 | 20.95 | 23.05 | — |
| — | 6.50 | 7.85 | 7.17 | +0.33 | 15.5% | 525 | 15.5% | -0.72 | 25.73 | 24.35 | 27.10 | — |
| — | 5.15 | 6.15 | 5.65 | +0.28 | 15.4% | 530 | 15.4% | -0.77 | 28.77 | 27.80 | 29.75 | — |
| — | 3.35 | 3.85 | 3.60 | +0.20 | 15.3% | 540 | 15.3% | -0.88 | 37.55 | 35.95 | 39.15 | — |
| — | 1.43 | 2.08 | 1.75 | +0.11 | 15.5% | 555 | — | — | 52.02 | 50.25 | 53.80 | — |
| — | 0.66 | 0.94 | 0.80 | — | — | 570 | 15.9% | -1.00 | 67.05 | 65.25 | 68.85 | — |
| — | 0.27 | 0.99 | 0.63 | — | — | 580 | 16.4% | -1.00 | 76.90 | 75.10 | 78.70 | — |
| — | 0.31 | 0.44 | 0.38 | +0.02 | 17.7% | 600 | 17.7% | -1.00 | 97.03 | 95.25 | 98.80 | — |
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.