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 | |
| — | 107.00 | 115.40 | 111.20 | +0.91 | 37.3% | 400 | 37.3% | -0.09 | 5.55 | 2.50 | 8.60 | — |
| — | 98.00 | 107.20 | 102.60 | +0.89 | 36.2% | 410 | 36.2% | -0.11 | 5.33 | 1.55 | 9.10 | — |
| — | 89.60 | 98.10 | 93.85 | +0.87 | 35.2% | 420 | 35.2% | -0.13 | 6.00 | 2.00 | 10.00 | — |
| — | 81.00 | 90.00 | 85.50 | +0.85 | 34.3% | 430 | 34.3% | -0.16 | 7.20 | 3.00 | 11.40 | — |
| — | 73.00 | 81.30 | 77.15 | +0.82 | 33.5% | 440 | 33.5% | -0.18 | 9.20 | 5.20 | 13.20 | — |
| — | 65.60 | 73.50 | 69.55 | +0.79 | 32.8% | 450 | 32.8% | -0.22 | 11.70 | 8.00 | 15.40 | — |
| — | 58.00 | 64.90 | 61.45 | +0.75 | 32.2% | 460 | 32.2% | -0.25 | 14.10 | 10.30 | 17.90 | — |
| — | 52.90 | 57.90 | 55.40 | +0.71 | 31.7% | 470 | 31.7% | -0.29 | 15.70 | 13.20 | 18.20 | — |
| — | 44.40 | 52.30 | 48.35 | +0.67 | 31.3% | 480 | 31.3% | -0.34 | 20.10 | 16.00 | 24.20 | — |
| — | 38.10 | 46.20 | 42.15 | +0.62 | 31.0% | 490 | 31.0% | -0.39 | 24.00 | 20.00 | 28.00 | — |
| — | 33.00 | 40.30 | 36.65 | +0.57 | 30.7% | 500 | 30.7% | -0.44 | 28.30 | 24.20 | 32.40 | — |
| — | 28.00 | 35.50 | 31.75 | +0.52 | 30.5% | 510 | 30.5% | -0.49 | 33.20 | 29.10 | 37.30 | — |
| — | 23.00 | 30.90 | 26.95 | +0.48 | 30.3% | 520 | 30.3% | -0.54 | 37.55 | 35.00 | 40.10 | — |
| — | 19.00 | 26.90 | 22.95 | +0.43 | 30.2% | 530 | 30.2% | -0.59 | 44.80 | 41.20 | 48.40 | — |
| — | 15.20 | 23.30 | 19.25 | +0.38 | 30.2% | 540 | 30.2% | -0.64 | 51.25 | 47.90 | 54.60 | — |
| — | 12.30 | 20.50 | 16.40 | +0.34 | 30.2% | 550 | 30.2% | -0.68 | 58.60 | 54.50 | 62.70 | — |
| — | 10.60 | 17.80 | 14.20 | +0.30 | 30.3% | 560 | 30.3% | -0.73 | 66.40 | 62.50 | 70.30 | — |
| — | 7.70 | 16.00 | 11.85 | +0.26 | 30.4% | 570 | 30.4% | -0.77 | 74.30 | 70.20 | 78.40 | — |
| — | 6.50 | 13.50 | 10.00 | +0.23 | 30.6% | 580 | 30.6% | -0.80 | 82.60 | 78.50 | 86.70 | — |
| — | 4.40 | 12.60 | 8.50 | +0.20 | 30.7% | 590 | 30.7% | -0.84 | 91.25 | 87.20 | 95.30 | — |
| — | 7.00 | 11.40 | 9.20 | +0.17 | 31.0% | 600 | 31.0% | -0.87 | 100.35 | 96.40 | 104.30 | — |
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.