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 | |
| — | 88.90 | 97.10 | 93.00 | +1.00 | 44.3% | 410 | 44.3% | -0.00 | — | — | 4.90 | — |
| — | 78.70 | 87.30 | 83.00 | +1.00 | 41.9% | 420 | 41.9% | -0.00 | — | — | 4.00 | — |
| — | 68.70 | 74.00 | 71.35 | +0.99 | 39.6% | 430 | 39.6% | -0.01 | — | — | 4.90 | — |
| — | 63.50 | 72.50 | 68.00 | +0.99 | 38.6% | 435 | 38.6% | -0.01 | — | — | 4.90 | — |
| — | 59.00 | 67.30 | 63.15 | +0.99 | 37.5% | 440 | 37.5% | -0.01 | — | — | 4.90 | — |
| — | 54.10 | 62.10 | 58.10 | +0.98 | 36.5% | 445 | 36.5% | -0.02 | — | — | 4.90 | — |
| 20 | 49.20 | 57.20 | 53.20 | +0.97 | 35.6% | 450 | 35.6% | -0.03 | — | — | 0.60 | 24 |
| — | 44.00 | 53.00 | 48.50 | +0.96 | 34.7% | 455 | 34.7% | -0.04 | — | — | 4.90 | — |
| — | 39.20 | 47.60 | 43.40 | +0.95 | 33.9% | 460 | 33.9% | -0.05 | — | — | 4.90 | — |
| — | 34.50 | 42.60 | 38.55 | +0.93 | 33.2% | 465 | 33.2% | -0.07 | — | — | 4.90 | — |
| — | 29.80 | 37.80 | 33.80 | +0.90 | 32.4% | 470 | 32.4% | -0.10 | — | — | 1.50 | — |
| — | 25.20 | 33.20 | 29.20 | +0.87 | 31.8% | 475 | 31.8% | -0.13 | 1.73 | 0.25 | 3.20 | — |
| — | 20.60 | 28.50 | 24.55 | +0.82 | 31.2% | 480 | 31.2% | -0.18 | 2.42 | 0.45 | 4.40 | — |
| — | 18.50 | 26.50 | 22.50 | +0.80 | 30.9% | 482.5 | 30.9% | -0.20 | 3.98 | 0.05 | 7.90 | — |
| — | 16.20 | 24.70 | 20.45 | +0.77 | 30.7% | 485 | 30.7% | -0.23 | — | — | 4.90 | — |
| — | 14.20 | 22.70 | 18.45 | +0.74 | 30.4% | 487.5 | 30.4% | -0.26 | 4.17 | 0.05 | 8.30 | — |
| — | 12.40 | 20.50 | 16.45 | +0.71 | 30.2% | 490 | 30.2% | -0.29 | 4.60 | 0.60 | 8.60 | — |
| — | 10.50 | 18.50 | 14.50 | +0.67 | 30.0% | 492.5 | 30.0% | -0.33 | 4.53 | 0.15 | 8.90 | — |
| — | 8.80 | 16.80 | 12.80 | +0.64 | 29.8% | 495 | 29.8% | -0.36 | 5.12 | 0.95 | 9.30 | — |
| — | 7.10 | 15.50 | 11.30 | +0.60 | 29.6% | 497.5 | 29.6% | -0.40 | 5.90 | 1.80 | 10.00 | — |
| — | 5.60 | 13.70 | 9.65 | +0.56 | 29.5% | 500 | 29.5% | -0.44 | 6.90 | 3.60 | 10.20 | — |
| — | 4.30 | 12.30 | 8.30 | +0.52 | 29.3% | 502.5 | 29.3% | -0.48 | 8.10 | 4.00 | 12.20 | — |
| — | 3.10 | 11.10 | 7.10 | +0.48 | 29.2% | 505 | 29.2% | -0.53 | 9.40 | 5.30 | 13.50 | — |
| — | 1.95 | 10.20 | 6.08 | +0.44 | 29.1% | 507.5 | 29.1% | -0.57 | 10.85 | 6.80 | 14.90 | — |
| — | 1.60 | 9.30 | 5.45 | +0.40 | 29.0% | 510 | 29.0% | -0.61 | 12.45 | 8.40 | 16.50 | — |
| — | 0.25 | 8.90 | 4.58 | +0.36 | 29.0% | 512.5 | 29.0% | -0.65 | 14.20 | 10.20 | 18.20 | — |
| — | 1.75 | 7.50 | 4.62 | +0.32 | 28.9% | 515 | 28.9% | -0.68 | 17.15 | 14.30 | 20.00 | — |
| — | 0.35 | 8.20 | 4.28 | +0.28 | 28.9% | 517.5 | 28.9% | -0.72 | 17.75 | 13.50 | 22.00 | — |
| — | 0.05 | 6.30 | 3.17 | +0.25 | 29.0% | 520 | 29.0% | -0.75 | 19.50 | 15.90 | 23.10 | — |
| — | 0.05 | 7.90 | 3.98 | +0.22 | 29.0% | 522.5 | 29.0% | -0.79 | 21.80 | 17.60 | 26.00 | — |
| — | 0.05 | 6.70 | 3.38 | +0.19 | 29.1% | 525 | 29.1% | -0.81 | 24.30 | 20.30 | 28.30 | — |
| — | 0.60 | 6.00 | 3.30 | +0.17 | 29.2% | 527.5 | 29.2% | -0.84 | 26.65 | 22.80 | 30.50 | — |
| — | 0.95 | 2.40 | 1.68 | +0.15 | 29.3% | 530 | 29.3% | -0.86 | 28.80 | 24.80 | 32.80 | — |
| — | — | 4.90 | — | +0.11 | 29.6% | 535 | 29.6% | -0.90 | 33.30 | 29.20 | 37.40 | — |
| — | 0.30 | 1.20 | 0.75 | +0.08 | 30.1% | 540 | 30.1% | -0.93 | 38.05 | 34.10 | 42.00 | — |
| — | — | 4.90 | — | +0.06 | 30.7% | 545 | 30.7% | -0.95 | 42.90 | 38.90 | 46.90 | — |
| — | 0.05 | 1.10 | 0.57 | +0.04 | 31.4% | 550 | 31.4% | -0.97 | 47.50 | 43.10 | 51.90 | — |
| — | 0.05 | 5.70 | 2.88 | +0.03 | 32.3% | 555 | 32.3% | -0.98 | 52.80 | 48.80 | 56.80 | — |
| — | — | 3.60 | — | +0.03 | 33.2% | 560 | 33.2% | -0.99 | 57.80 | 53.80 | 61.80 | — |
| — | — | 4.90 | — | +0.02 | 34.3% | 565 | 34.3% | -0.99 | 62.80 | 58.80 | 66.80 | — |
| — | — | 4.90 | — | +0.02 | 35.4% | 570 | 35.4% | -1.00 | 67.80 | 63.80 | 71.80 | — |
| — | — | 4.90 | — | +0.01 | 36.5% | 575 | 36.5% | -1.00 | 72.80 | 68.80 | 76.80 | — |
| — | — | 4.90 | — | +0.01 | 37.6% | 580 | 37.6% | -1.00 | 77.60 | 73.10 | 82.10 | — |
| — | — | 4.90 | — | +0.01 | 39.5% | 590 | 39.5% | -1.00 | 87.80 | 83.80 | 91.80 | — |
| — | 0.05 | 0.90 | 0.47 | +0.00 | 40.9% | 600 | 40.9% | -1.00 | 97.80 | 93.80 | 101.80 | — |
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.