Spot 502.42
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.10 | 103.30 | 99.20 | +0.98 | 39.3% | 405 | 39.3% | -0.02 | — | — | 4.90 | — |
| — | 90.20 | 98.40 | 94.30 | +0.97 | 38.8% | 410 | 38.8% | -0.03 | — | — | 4.90 | — |
| — | 86.00 | 93.80 | 89.90 | +0.96 | 38.4% | 415 | 38.4% | -0.04 | — | — | 4.90 | — |
| — | 81.00 | 88.90 | 84.95 | +0.96 | 37.9% | 420 | 37.9% | -0.04 | — | — | 4.90 | — |
| — | 76.00 | 84.90 | 80.45 | +0.95 | 37.5% | 425 | 37.5% | -0.05 | — | — | 4.90 | — |
| — | 71.00 | 80.40 | 75.70 | +0.94 | 37.0% | 430 | 37.0% | -0.06 | — | — | 4.90 | — |
| — | 66.00 | 75.80 | 70.90 | +0.93 | 36.6% | 435 | 36.6% | -0.08 | — | — | 4.90 | — |
| — | 62.00 | 70.90 | 66.45 | +0.91 | 36.2% | 440 | 36.2% | -0.09 | 3.92 | 0.05 | 7.80 | — |
| — | 57.00 | 66.50 | 61.75 | +0.89 | 35.8% | 445 | 35.8% | -0.11 | 4.03 | 0.05 | 8.00 | — |
| — | 53.00 | 61.70 | 57.35 | +0.88 | 35.4% | 450 | 35.4% | -0.12 | 4.03 | 0.05 | 8.00 | — |
| — | 49.00 | 56.70 | 52.85 | +0.86 | 35.0% | 455 | 35.0% | -0.15 | 4.33 | 0.05 | 8.60 | — |
| — | 45.00 | 52.60 | 48.80 | +0.83 | 34.7% | 460 | 34.7% | -0.17 | 4.83 | 2.55 | 7.10 | — |
| — | 41.00 | 48.50 | 44.75 | +0.81 | 34.3% | 465 | 34.3% | -0.20 | 5.60 | 1.60 | 9.60 | — |
| — | 37.00 | 45.10 | 41.05 | +0.78 | 34.0% | 470 | 34.0% | -0.23 | 4.88 | 2.25 | 7.50 | — |
| — | 33.00 | 41.10 | 37.05 | +0.74 | 33.8% | 475 | 33.8% | -0.26 | 8.00 | 4.00 | 12.00 | — |
| — | 29.30 | 37.60 | 33.45 | +0.71 | 33.5% | 480 | 33.5% | -0.29 | 9.30 | 5.10 | 13.50 | — |
| — | 26.00 | 33.90 | 29.95 | +0.67 | 33.3% | 485 | 33.3% | -0.33 | 11.80 | 8.50 | 15.10 | — |
| — | 23.00 | 30.80 | 26.90 | +0.64 | 33.0% | 490 | 33.0% | -0.37 | 12.35 | 8.90 | 15.80 | — |
| — | 20.00 | 27.90 | 23.95 | +0.60 | 32.8% | 495 | 32.8% | -0.41 | 14.90 | 10.80 | 19.00 | — |
| — | 17.10 | 23.80 | 20.45 | +0.55 | 32.7% | 500 | 32.7% | -0.45 | 18.00 | 14.70 | 21.30 | — |
| — | 14.60 | 22.60 | 18.60 | +0.51 | 32.5% | 505 | 32.5% | -0.49 | 19.70 | 15.60 | 23.80 | — |
| — | 12.50 | 18.80 | 15.65 | +0.47 | 32.4% | 510 | 32.4% | -0.53 | 22.40 | 18.30 | 26.50 | — |
| — | 10.20 | 18.40 | 14.30 | +0.43 | 32.3% | 515 | 32.3% | -0.58 | 25.70 | 22.00 | 29.40 | — |
| — | 9.20 | 16.20 | 12.70 | +0.39 | 32.2% | 520 | 32.2% | -0.62 | 28.25 | 24.20 | 32.30 | — |
| — | 6.30 | 14.50 | 10.40 | +0.35 | 32.2% | 525 | 32.2% | -0.66 | 31.40 | 27.40 | 35.40 | — |
| — | 4.70 | 13.00 | 8.85 | +0.31 | 32.2% | 530 | 32.2% | -0.70 | 34.70 | 30.50 | 38.90 | — |
| — | 3.30 | 11.60 | 7.45 | +0.28 | 32.2% | 535 | 32.2% | -0.73 | 38.35 | 34.00 | 42.70 | — |
| — | 4.00 | 9.90 | 6.95 | +0.25 | 32.2% | 540 | 32.2% | -0.76 | 42.40 | 38.00 | 46.80 | — |
| — | 1.45 | 9.30 | 5.38 | +0.22 | 32.2% | 545 | 32.2% | -0.79 | 46.30 | 42.00 | 50.60 | — |
| — | 0.60 | 8.90 | 4.75 | +0.19 | 32.3% | 550 | 32.3% | -0.82 | 50.60 | 46.00 | 55.20 | — |
| — | 0.05 | 8.60 | 4.33 | +0.17 | 32.4% | 555 | 32.4% | -0.85 | 54.80 | 50.00 | 59.60 | — |
| — | 0.05 | 8.30 | 4.17 | +0.14 | 32.5% | 560 | 32.5% | -0.87 | 59.05 | 54.10 | 64.00 | — |
| — | 0.05 | 8.10 | 4.08 | +0.12 | 32.6% | 565 | 32.6% | -0.89 | 63.90 | 59.00 | 68.80 | — |
| — | 0.05 | 7.80 | 3.92 | +0.11 | 32.7% | 570 | 32.7% | -0.91 | 68.10 | 63.20 | 73.00 | — |
| — | 0.05 | 7.60 | 3.83 | +0.09 | 32.9% | 575 | 32.9% | -0.93 | 72.95 | 68.00 | 77.90 | — |
| — | — | 4.90 | — | +0.08 | 33.0% | 580 | 33.0% | -0.94 | 77.80 | 73.40 | 82.20 | — |
| — | — | 4.90 | — | +0.07 | 33.2% | 585 | 33.2% | -0.95 | 82.65 | 78.40 | 86.90 | — |
| — | — | 4.90 | — | +0.06 | 33.4% | 590 | 33.4% | -0.97 | 87.75 | 83.00 | 92.50 | — |
| — | — | 4.90 | — | +0.05 | 33.6% | 595 | 33.6% | -0.98 | 92.80 | 88.00 | 97.60 | — |
| — | — | 4.90 | — | +0.04 | 33.8% | 600 | 33.8% | -0.98 | 97.85 | 93.00 | 102.70 | — |
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.