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 | |
| — | 107.60 | 111.00 | 109.30 | +0.94 | 23.2% | 405 | 23.2% | -0.06 | 2.19 | 1.71 | 2.66 | — |
| — | 89.30 | 92.45 | 90.88 | +0.91 | 21.5% | 425 | 21.5% | -0.09 | 3.05 | 2.85 | 3.25 | — |
| — | 75.75 | 79.10 | 77.42 | +0.88 | 20.4% | 440 | 20.4% | -0.12 | 4.30 | 3.05 | 5.55 | — |
| — | 62.50 | 66.20 | 64.35 | +0.84 | 19.5% | 455 | 19.5% | -0.17 | 6.45 | 5.95 | 6.95 | — |
| — | 54.35 | 58.00 | 56.17 | +0.80 | 18.9% | 465 | 18.9% | -0.21 | 8.15 | 7.45 | 8.85 | — |
| — | 46.70 | 50.20 | 48.45 | +0.75 | 18.4% | 475 | 18.4% | -0.26 | 9.97 | 9.55 | 10.40 | — |
| — | 39.70 | 41.85 | 40.77 | +0.70 | 17.9% | 485 | 17.9% | -0.32 | 12.47 | 11.90 | 13.05 | — |
| — | 35.80 | 38.45 | 37.12 | +0.67 | 17.7% | 490 | 17.7% | -0.35 | 13.95 | 13.40 | 14.50 | — |
| — | 33.50 | 35.05 | 34.27 | +0.64 | 17.5% | 495 | 17.5% | -0.38 | 15.88 | 15.30 | 16.45 | — |
| — | 30.35 | 31.85 | 31.10 | +0.61 | 17.3% | 500 | 17.3% | -0.42 | 17.57 | 16.95 | 18.20 | — |
| — | 26.30 | 28.95 | 27.62 | +0.58 | 17.1% | 505 | 17.1% | -0.45 | 19.62 | 19.05 | 20.20 | — |
| — | 24.65 | 25.95 | 25.30 | +0.55 | 16.9% | 510 | 16.9% | -0.49 | 21.90 | 21.30 | 22.50 | — |
| — | 21.55 | 23.30 | 22.43 | +0.51 | 16.7% | 515 | 16.7% | -0.53 | 24.68 | 23.75 | 25.60 | — |
| — | 19.45 | 20.80 | 20.12 | +0.48 | 16.6% | 520 | 16.6% | -0.57 | 27.15 | 26.45 | 27.85 | — |
| — | 17.20 | 18.45 | 17.82 | +0.44 | 16.5% | 525 | 16.5% | -0.61 | 30.48 | 29.40 | 31.55 | — |
| — | 15.20 | 16.40 | 15.80 | +0.41 | 16.4% | 530 | 16.4% | -0.66 | 33.20 | 31.90 | 34.50 | — |
| — | 11.85 | 12.45 | 12.15 | +0.34 | 16.2% | 540 | 16.2% | -0.74 | 40.17 | 38.40 | 41.95 | — |
| — | 7.10 | 8.15 | 7.62 | +0.25 | 16.0% | 555 | 16.0% | -0.87 | 52.50 | 51.55 | 53.45 | — |
| — | 3.95 | 5.30 | 4.62 | +0.18 | 15.9% | 570 | 15.9% | -0.98 | 67.03 | 65.30 | 68.75 | — |
| — | 2.63 | 3.90 | 3.27 | — | — | 585 | — | — | 81.97 | 80.20 | 83.75 | — |
| — | 1.80 | 2.13 | 1.97 | +0.08 | 16.1% | 600 | 16.1% | -1.00 | 96.97 | 95.20 | 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.