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 | |
| — | 115.35 | 118.40 | 116.88 | +0.88 | 33.7% | 400 | 33.7% | -0.12 | 7.95 | 7.50 | 8.40 | — |
| — | 107.20 | 110.10 | 108.65 | +0.86 | 33.2% | 410 | 33.2% | -0.14 | 9.47 | 9.15 | 9.80 | — |
| — | 99.15 | 102.50 | 100.83 | +0.84 | 32.8% | 420 | 32.8% | -0.17 | 11.32 | 10.75 | 11.90 | — |
| — | 91.35 | 94.10 | 92.72 | +0.81 | 32.4% | 430 | 32.4% | -0.19 | 13.32 | 12.95 | 13.70 | — |
| — | 83.80 | 86.60 | 85.20 | +0.78 | 32.1% | 440 | 32.1% | -0.22 | 15.62 | 15.05 | 16.20 | — |
| — | 76.90 | 79.25 | 78.08 | +0.76 | 31.8% | 450 | 31.8% | -0.25 | 18.45 | 17.85 | 19.05 | — |
| — | 70.05 | 72.70 | 71.38 | +0.72 | 31.5% | 460 | 31.5% | -0.28 | 21.50 | 21.00 | 22.00 | — |
| — | 64.50 | 66.25 | 65.38 | +0.69 | 31.2% | 470 | 31.2% | -0.32 | 24.68 | 23.75 | 25.60 | — |
| — | 57.30 | 60.00 | 58.65 | +0.66 | 31.0% | 480 | 31.0% | -0.35 | 28.38 | 27.50 | 29.25 | — |
| — | 52.00 | 54.40 | 53.20 | +0.62 | 30.8% | 490 | 30.8% | -0.39 | 33.23 | 32.35 | 34.10 | — |
| — | 47.10 | 49.15 | 48.12 | +0.59 | 30.6% | 500 | 30.6% | -0.43 | 37.62 | 37.25 | 38.00 | — |
| — | 42.20 | 44.00 | 43.10 | +0.55 | 30.5% | 510 | 30.5% | -0.47 | 42.77 | 41.90 | 43.65 | — |
| — | 37.75 | 39.30 | 38.52 | +0.51 | 30.3% | 520 | 30.3% | -0.51 | 48.33 | 47.25 | 49.40 | — |
| — | 33.60 | 35.20 | 34.40 | +0.48 | 30.2% | 530 | 30.2% | -0.55 | 54.23 | 53.00 | 55.45 | — |
| — | 30.05 | 32.05 | 31.05 | +0.44 | 30.1% | 540 | 30.1% | -0.58 | 60.17 | 59.30 | 61.05 | — |
| — | 26.40 | 27.95 | 27.18 | +0.41 | 30.1% | 550 | 30.1% | -0.62 | 67.08 | 65.90 | 68.25 | — |
| — | 23.30 | 25.30 | 24.30 | +0.37 | 30.0% | 560 | 30.0% | -0.66 | 73.92 | 72.30 | 75.55 | — |
| — | 20.85 | 22.05 | 21.45 | +0.34 | 30.0% | 570 | 30.0% | -0.69 | 81.28 | 79.95 | 82.60 | — |
| — | 18.10 | 19.40 | 18.75 | +0.31 | 30.0% | 580 | 30.0% | -0.73 | 88.90 | 87.35 | 90.45 | — |
| — | 15.95 | 16.90 | 16.43 | +0.28 | 30.0% | 590 | 30.0% | -0.76 | 96.80 | 95.25 | 98.35 | — |
| — | 14.40 | 15.00 | 14.70 | +0.26 | 30.0% | 600 | 30.0% | -0.79 | 105.20 | 103.85 | 106.55 | — |
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.