Spot 502.75
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.20 | 97.00 | 92.10 | +0.97 | 38.8% | 410 | 38.8% | -0.03 | — | — | 4.90 | — |
| — | 77.30 | 87.00 | 82.15 | +0.96 | 38.0% | 420 | 38.0% | -0.04 | — | — | 4.90 | — |
| — | 68.30 | 78.00 | 73.15 | +0.94 | 37.1% | 430 | 37.1% | -0.06 | 5.03 | 0.05 | 10.00 | — |
| — | 60.20 | 68.60 | 64.40 | +0.91 | 36.3% | 440 | 36.3% | -0.09 | 3.67 | 0.15 | 7.20 | — |
| — | 53.90 | 60.00 | 56.95 | +0.88 | 35.5% | 450 | 35.5% | -0.12 | 5.00 | 1.40 | 8.60 | — |
| — | 48.80 | 56.00 | 52.40 | +0.86 | 35.1% | 455 | 35.1% | -0.16 | 4.25 | 1.70 | 6.80 | — |
| — | 45.40 | 52.00 | 48.70 | +0.84 | 34.8% | 460 | 34.8% | -0.17 | 5.80 | 3.00 | 8.60 | — |
| — | 38.30 | 48.00 | 43.15 | +0.81 | 34.5% | 465 | 34.5% | -0.19 | 7.15 | 2.30 | 12.00 | — |
| — | 36.80 | 44.00 | 40.40 | +0.78 | 34.2% | 470 | 34.2% | -0.22 | 7.95 | 4.80 | 11.10 | — |
| — | 32.30 | 41.00 | 36.65 | +0.75 | 33.9% | 475 | 33.9% | -0.25 | 8.80 | 5.60 | 12.00 | — |
| — | 29.90 | 37.00 | 33.45 | +0.71 | 33.7% | 480 | 33.7% | -0.31 | 10.30 | 6.70 | 13.90 | — |
| — | 25.00 | 34.00 | 29.50 | +0.68 | 33.5% | 485 | 33.5% | -0.35 | 12.05 | 8.80 | 15.30 | — |
| — | 23.90 | 30.30 | 27.10 | +0.61 | 33.3% | 490 | 33.3% | -0.39 | 13.05 | 10.50 | 15.60 | — |
| — | 20.50 | 28.00 | 24.25 | +0.57 | 33.1% | 495 | 33.1% | -0.44 | 16.40 | 13.30 | 19.50 | — |
| — | 18.00 | 24.70 | 21.35 | +0.53 | 33.0% | 500 | 33.0% | -0.48 | 19.60 | 15.20 | 24.00 | — |
| — | 15.00 | 23.00 | 19.00 | +0.51 | 32.9% | 505 | 32.9% | -0.52 | 21.40 | 18.60 | 24.20 | — |
| — | 13.00 | 19.40 | 16.20 | +0.44 | 32.8% | 510 | 32.8% | -0.56 | 23.35 | 20.00 | 26.70 | — |
| — | 10.40 | 17.70 | 14.05 | +0.43 | 32.8% | 515 | 32.8% | -0.57 | 25.65 | 22.80 | 28.50 | — |
| — | 8.20 | 16.50 | 12.35 | +0.39 | 32.8% | 520 | 32.8% | -0.62 | 29.30 | 26.00 | 32.60 | — |
| — | 6.40 | 12.60 | 9.50 | +0.33 | 32.8% | 525 | 32.8% | -0.65 | 32.35 | 29.10 | 35.60 | — |
| — | 4.80 | 11.30 | 8.05 | +0.32 | 32.8% | 530 | 32.8% | -0.69 | 36.70 | 33.00 | 40.40 | — |
| — | 3.70 | 10.30 | 7.00 | +0.28 | 32.9% | 535 | 32.9% | -0.73 | 40.10 | 36.00 | 44.20 | — |
| — | 2.05 | 10.00 | 6.03 | +0.25 | 33.0% | 540 | 33.0% | -0.76 | 43.75 | 40.00 | 47.50 | — |
| — | 0.10 | 9.20 | 4.65 | +0.22 | 33.1% | 545 | 33.1% | -0.79 | 47.90 | 44.00 | 51.80 | — |
| — | 0.05 | 8.50 | 4.28 | +0.20 | 33.3% | 550 | 33.3% | -0.82 | 52.85 | 49.00 | 56.70 | — |
| — | 0.05 | 7.00 | 3.52 | +0.17 | 33.4% | 555 | 33.4% | -0.84 | 56.70 | 53.00 | 60.40 | — |
| — | 0.05 | 8.50 | 4.28 | +0.15 | 33.6% | 560 | 33.6% | -0.86 | 61.70 | 57.00 | 66.40 | — |
| — | 0.05 | 10.00 | 5.03 | +0.13 | 33.9% | 565 | 33.9% | -0.89 | 66.80 | 62.00 | 71.60 | — |
| — | 0.05 | 6.40 | 3.23 | +0.12 | 34.1% | 570 | 34.1% | -0.90 | 71.25 | 67.00 | 75.50 | — |
| — | 0.05 | 10.00 | 5.03 | +0.10 | 34.4% | 575 | 34.4% | -0.92 | 75.85 | 71.00 | 80.70 | — |
| — | — | 4.90 | — | +0.09 | 34.6% | 580 | 34.6% | -0.93 | 80.90 | 76.00 | 85.80 | — |
| — | — | 4.90 | — | +0.08 | 34.9% | 585 | 34.9% | -0.94 | 85.90 | 81.00 | 90.80 | — |
| — | — | 4.90 | — | +0.07 | 35.2% | 590 | 35.2% | -0.96 | 90.90 | 86.00 | 95.80 | — |
| — | — | 4.90 | — | +0.06 | 35.6% | 595 | 35.6% | -0.96 | 95.90 | 91.00 | 100.80 | — |
| — | — | 4.90 | — | +0.05 | 35.9% | 600 | 35.9% | -0.97 | 100.85 | 96.00 | 105.70 | — |
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.