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 | |
| 4 | 116.00 | 123.90 | 119.95 | — | — | 400 | 37.9% | -0.14 | 9.15 | 8.20 | 10.10 | — |
| 1 | 108.00 | 115.90 | 111.95 | +0.85 | 37.4% | 410 | 37.4% | -0.16 | 10.85 | 7.00 | 14.70 | — |
| 0 | 100.00 | 108.60 | 104.30 | +0.82 | 36.9% | 420 | 36.9% | -0.18 | 12.80 | 9.00 | 16.60 | 7 |
| 5 | 92.50 | 100.80 | 96.65 | +0.80 | 36.5% | 430 | 36.5% | -0.20 | 15.05 | 11.10 | 19.00 | — |
| 12 | 85.30 | 93.50 | 89.40 | +0.77 | 36.1% | 440 | 36.1% | -0.23 | 17.65 | 13.70 | 21.60 | 40 |
| 5 | 78.30 | 86.70 | 82.50 | +0.75 | 35.8% | 450 | 35.8% | -0.26 | 19.65 | 16.80 | 22.50 | — |
| — | 71.80 | 79.90 | 75.85 | +0.72 | 35.5% | 460 | 35.5% | -0.29 | 24.05 | 20.10 | 28.00 | 37 |
| — | 65.40 | 73.80 | 69.60 | +0.69 | 35.2% | 470 | 35.2% | -0.32 | 27.60 | 23.70 | 31.50 | 57 |
| 11 | 59.40 | 67.80 | 63.60 | +0.65 | 35.0% | 480 | 35.0% | -0.35 | 31.35 | 27.30 | 35.40 | — |
| 10 | 54.70 | 62.00 | 58.35 | +0.62 | 34.7% | 490 | 34.7% | -0.39 | 35.55 | 31.50 | 39.60 | 16 |
| 9 | 48.40 | 56.60 | 52.50 | +0.59 | 34.5% | 500 | 34.5% | -0.42 | 40.05 | 35.90 | 44.20 | 9 |
| — | 43.40 | 50.70 | 47.05 | +0.55 | 34.3% | 510 | 34.3% | -0.46 | 46.25 | 43.40 | 49.10 | — |
| — | 39.20 | 46.30 | 42.75 | +0.52 | 34.1% | 520 | 34.1% | -0.50 | 50.25 | 46.20 | 54.30 | — |
| — | 38.20 | 42.50 | 40.35 | +0.49 | 33.9% | 530 | 33.9% | -0.53 | 55.85 | 51.60 | 60.10 | — |
| — | 34.20 | 38.50 | 36.35 | +0.45 | 33.8% | 540 | 33.8% | -0.57 | 61.95 | 57.80 | 66.10 | — |
| — | 26.70 | 34.90 | 30.80 | +0.42 | 33.6% | 550 | 33.6% | -0.60 | 68.25 | 63.50 | 73.00 | — |
| — | 23.50 | 31.50 | 27.50 | +0.39 | 33.4% | 560 | 33.4% | -0.64 | 75.00 | 70.30 | 79.70 | — |
| — | 20.30 | 28.30 | 24.30 | +0.36 | 33.3% | 570 | 33.3% | -0.67 | 81.90 | 77.80 | 86.00 | — |
| — | 17.40 | 25.30 | 21.35 | +0.33 | 33.1% | 580 | 33.1% | -0.71 | 89.15 | 84.40 | 93.90 | — |
| — | 14.90 | 23.00 | 18.95 | +0.30 | 33.0% | 590 | 33.0% | -0.74 | 96.90 | 92.10 | 101.70 | — |
| — | 12.60 | 20.80 | 16.70 | +0.27 | 32.9% | 600 | 32.9% | -0.77 | 104.95 | 100.20 | 109.70 | — |
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.