Spot 501.59
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.70 | 104.55 | 103.12 | +0.92 | 34.2% | 405 | 34.2% | -0.08 | 3.38 | 3.05 | 3.70 | — |
| — | 88.20 | 90.80 | 89.50 | +0.89 | 33.1% | 420 | 33.1% | -0.11 | 4.72 | 4.45 | 5.00 | — |
| — | 75.35 | 78.00 | 76.67 | +0.85 | 32.2% | 435 | 32.2% | -0.15 | 6.60 | 6.20 | 7.00 | — |
| — | 64.25 | 65.80 | 65.03 | +0.80 | 31.4% | 450 | 31.4% | -0.20 | 9.30 | 9.10 | 9.50 | — |
| — | 52.15 | 54.55 | 53.35 | +0.74 | 30.7% | 465 | 30.7% | -0.26 | 13.18 | 12.70 | 13.65 | — |
| — | 45.75 | 47.65 | 46.70 | +0.69 | 30.4% | 475 | 30.4% | -0.31 | 16.27 | 15.75 | 16.80 | — |
| — | 42.45 | 44.45 | 43.45 | +0.67 | 30.2% | 480 | 30.2% | -0.34 | 18.27 | 17.60 | 18.95 | — |
| — | 40.10 | 41.35 | 40.73 | +0.64 | 30.1% | 485 | 30.1% | -0.36 | 20.15 | 19.45 | 20.85 | — |
| — | 36.70 | 38.40 | 37.55 | +0.62 | 29.9% | 490 | 29.9% | -0.39 | 22.15 | 21.35 | 22.95 | — |
| — | 34.00 | 35.50 | 34.75 | +0.59 | 29.8% | 495 | 29.8% | -0.42 | 24.12 | 23.10 | 25.15 | — |
| — | 31.70 | 33.05 | 32.38 | +0.56 | 29.7% | 500 | 29.7% | -0.44 | 26.40 | 25.90 | 26.90 | — |
| — | 29.50 | 30.25 | 29.88 | +0.54 | 29.6% | 505 | 29.6% | -0.47 | 29.15 | 28.30 | 30.00 | — |
| — | 26.50 | 28.00 | 27.25 | +0.51 | 29.5% | 510 | 29.5% | -0.50 | 31.85 | 30.95 | 32.75 | — |
| — | 24.90 | 25.80 | 25.35 | +0.48 | 29.4% | 515 | 29.4% | -0.53 | 34.52 | 33.60 | 35.45 | — |
| — | 22.70 | 23.30 | 23.00 | +0.46 | 29.3% | 520 | 29.3% | -0.56 | 37.20 | 36.65 | 37.75 | — |
| — | 18.40 | 19.70 | 19.05 | +0.40 | 29.2% | 530 | 29.2% | -0.61 | 43.88 | 42.75 | 45.00 | — |
| — | 15.15 | 17.00 | 16.07 | +0.35 | 29.1% | 540 | 29.1% | -0.67 | 50.58 | 49.40 | 51.75 | — |
| — | 12.95 | 13.45 | 13.20 | +0.30 | 29.0% | 550 | 29.0% | -0.72 | 57.83 | 56.45 | 59.20 | — |
| — | 9.05 | 9.85 | 9.45 | +0.24 | 28.9% | 565 | 28.9% | -0.78 | 69.42 | 68.15 | 70.70 | — |
| — | 6.40 | 7.20 | 6.80 | +0.19 | 28.8% | 580 | 28.8% | -0.85 | 81.80 | 80.15 | 83.45 | — |
| — | 3.85 | 4.50 | 4.17 | +0.13 | 28.8% | 600 | 28.8% | -0.91 | 99.67 | 97.90 | 101.45 | — |
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.