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 | |
| — | 93.00 | 101.90 | 97.45 | +1.00 | 47.9% | 405 | 47.9% | +0.00 | — | — | 4.90 | — |
| — | 88.50 | 96.90 | 92.70 | +1.00 | 46.6% | 410 | 46.6% | +0.00 | — | — | 4.90 | — |
| — | 83.30 | 92.00 | 87.65 | +1.00 | 45.4% | 415 | 45.4% | -0.00 | — | — | 4.90 | — |
| — | 78.50 | 86.90 | 82.70 | +1.00 | 44.2% | 420 | 44.2% | -0.00 | — | — | 4.90 | — |
| — | 73.20 | 82.20 | 77.70 | +1.00 | 43.0% | 425 | 43.0% | -0.00 | — | — | 4.90 | — |
| — | 68.20 | 77.20 | 72.70 | +1.00 | 41.9% | 430 | 41.9% | -0.00 | — | — | 4.90 | — |
| — | 63.20 | 72.20 | 67.70 | +1.00 | 40.8% | 435 | 40.8% | -0.00 | — | — | 4.90 | — |
| — | 58.30 | 66.70 | 62.50 | +1.00 | 39.7% | 440 | 39.7% | -0.00 | — | — | 4.90 | — |
| — | 53.00 | 61.90 | 57.45 | +1.00 | 38.7% | 445 | 38.7% | -0.00 | — | — | 4.90 | — |
| — | 48.20 | 57.20 | 52.70 | +1.00 | 37.7% | 450 | 37.7% | -0.00 | — | — | 4.90 | — |
| — | 43.50 | 51.80 | 47.65 | +1.00 | 36.8% | 455 | 36.8% | -0.00 | — | — | 3.60 | — |
| — | 38.60 | 46.80 | 42.70 | +1.00 | 35.9% | 460 | 35.9% | -0.00 | — | — | 3.60 | — |
| — | 33.40 | 42.00 | 37.70 | +0.99 | 35.1% | 465 | 35.1% | -0.01 | — | — | 4.90 | — |
| — | 28.70 | 36.70 | 32.70 | +0.99 | 34.4% | 470 | 34.4% | -0.01 | — | — | 0.40 | — |
| — | 23.90 | 31.90 | 27.90 | +0.97 | 33.7% | 475 | 33.7% | -0.03 | — | — | 0.40 | — |
| — | 19.20 | 27.20 | 23.20 | +0.94 | 33.1% | 480 | 33.1% | -0.06 | — | — | 1.10 | — |
| — | 17.60 | 24.00 | 20.80 | +0.92 | 32.9% | 482.5 | 32.9% | -0.08 | — | — | 4.90 | — |
| — | 14.70 | 22.70 | 18.70 | +0.89 | 32.6% | 485 | 32.6% | -0.11 | — | — | 4.90 | — |
| — | 12.40 | 20.50 | 16.45 | +0.85 | 32.4% | 487.5 | 32.4% | -0.15 | — | — | 2.25 | — |
| — | 10.30 | 18.30 | 14.30 | +0.81 | 32.2% | 490 | 32.2% | -0.19 | — | — | 4.90 | — |
| — | 8.70 | 15.10 | 11.90 | +0.76 | 32.0% | 492.5 | 32.0% | -0.24 | 2.48 | 0.05 | 4.90 | — |
| — | 6.10 | 14.00 | 10.05 | +0.71 | 31.8% | 495 | 31.8% | -0.29 | 3.95 | 2.00 | 5.90 | — |
| — | 4.30 | 11.90 | 8.10 | +0.64 | 31.7% | 497.5 | 31.7% | -0.36 | 3.40 | 0.30 | 6.50 | — |
| — | 2.65 | 8.50 | 5.58 | +0.58 | 31.5% | 500 | 31.5% | -0.42 | 2.65 | 0.30 | 5.00 | — |
| — | 1.30 | 9.30 | 5.30 | +0.51 | 31.5% | 502.5 | 31.5% | -0.49 | 5.47 | 1.35 | 9.60 | — |
| — | 1.60 | 7.10 | 4.35 | +0.44 | 31.4% | 505 | 31.4% | -0.56 | 6.80 | 2.70 | 10.90 | — |
| — | 1.50 | 6.90 | 4.20 | +0.37 | 31.4% | 507.5 | 31.4% | -0.63 | 8.30 | 4.20 | 12.40 | — |
| — | 1.50 | 3.90 | 2.70 | +0.31 | 31.4% | 510 | 31.4% | -0.69 | 10.30 | 8.20 | 12.40 | — |
| — | 1.25 | 4.20 | 2.73 | +0.25 | 31.4% | 512.5 | 31.4% | -0.75 | 12.10 | 8.80 | 15.40 | — |
| — | — | 2.15 | — | +0.20 | 31.5% | 515 | 31.5% | -0.80 | 13.80 | 9.60 | 18.00 | — |
| — | 0.05 | 1.70 | 0.88 | +0.16 | 31.6% | 517.5 | 31.6% | -0.85 | 15.95 | 11.90 | 20.00 | — |
| — | 0.05 | 2.00 | 1.02 | +0.12 | 31.8% | 520 | 31.8% | -0.88 | 18.35 | 15.70 | 21.00 | — |
| — | — | 4.90 | — | +0.09 | 32.0% | 522.5 | 32.0% | -0.91 | 20.50 | 16.50 | 24.50 | — |
| — | 0.05 | 5.30 | 2.67 | +0.07 | 32.2% | 525 | 32.2% | -0.93 | 22.80 | 18.80 | 26.80 | — |
| — | — | 4.90 | — | +0.05 | 32.5% | 527.5 | 32.5% | -0.95 | 25.20 | 21.10 | 29.30 | — |
| — | — | 2.50 | — | +0.04 | 32.8% | 530 | 32.8% | -0.97 | 28.55 | 25.40 | 31.70 | — |
| — | — | 4.90 | — | +0.03 | 33.1% | 532.5 | 33.1% | -0.98 | 30.00 | 25.70 | 34.30 | — |
| — | — | 4.90 | — | +0.02 | 33.4% | 535 | 33.4% | -0.99 | 32.60 | 28.10 | 37.10 | — |
| — | — | 4.90 | — | +0.01 | 33.7% | 537.5 | 33.7% | -0.99 | 35.30 | 31.30 | 39.30 | — |
| — | 0.05 | 2.20 | 1.12 | +0.01 | 34.1% | 540 | 34.1% | -1.00 | 37.80 | 33.80 | 41.80 | — |
| — | — | 1.90 | — | +0.01 | 34.9% | 545 | 34.9% | -1.00 | 42.70 | 38.80 | 46.60 | — |
| — | — | 1.95 | — | +0.00 | 36.1% | 550 | 36.1% | -1.00 | 47.80 | 43.80 | 51.80 | — |
| — | — | 2.50 | — | +0.00 | 38.1% | 555 | 38.1% | -1.00 | 52.70 | 48.80 | 56.60 | — |
| — | — | 3.60 | — | +0.00 | 40.9% | 560 | 40.9% | -1.00 | 57.60 | 53.10 | 62.10 | — |
| — | — | 3.60 | — | +0.00 | 45.0% | 565 | 45.0% | -1.00 | 62.70 | 58.10 | 67.30 | — |
| — | — | 3.60 | — | — | — | 570 | — | — | 67.65 | 63.30 | 72.00 | — |
| — | — | 4.90 | — | +0.00 | 55.9% | 575 | 55.9% | -1.00 | 72.60 | 68.20 | 77.00 | — |
| — | — | 4.90 | — | +0.01 | 61.8% | 580 | 61.8% | -1.00 | 77.55 | 73.10 | 82.00 | — |
| — | — | 4.90 | — | +0.01 | 66.9% | 585 | 66.9% | -1.00 | 82.60 | 78.10 | 87.10 | — |
| — | — | 4.90 | — | +0.01 | 70.5% | 590 | 70.5% | -1.00 | 87.45 | 83.10 | 91.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.01 | 72.2% | 595 | 72.2% | -1.00 | 92.60 | 88.10 | 97.10 | — |
| — | — | 4.90 | — | +0.00 | 71.7% | 600 | 71.7% | -1.00 | 97.60 | 93.10 | 102.10 | — |
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.