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 | |
| — | 104.80 | 113.00 | 108.90 | +0.91 | 38.4% | 400 | 38.4% | -0.09 | 4.95 | 1.10 | 8.80 | — |
| — | 97.20 | 104.00 | 100.60 | +0.89 | 37.3% | 410 | 37.3% | -0.11 | 5.97 | 2.35 | 9.60 | — |
| — | 89.40 | 96.00 | 92.70 | +0.87 | 36.4% | 420 | 36.4% | -0.13 | 7.25 | 5.40 | 9.10 | — |
| — | 81.60 | 87.00 | 84.30 | +0.85 | 35.5% | 430 | 35.5% | -0.15 | 8.30 | 5.20 | 11.40 | — |
| — | 70.90 | 79.00 | 74.95 | +0.82 | 34.7% | 440 | 34.7% | -0.18 | 9.40 | 7.10 | 11.70 | — |
| — | 65.90 | 71.00 | 68.45 | — | — | 450 | — | — | 11.75 | 8.30 | 15.20 | — |
| — | 58.30 | 64.00 | 61.15 | +0.75 | 33.4% | 460 | 33.4% | -0.25 | 13.65 | 11.00 | 16.30 | — |
| — | 49.30 | 57.00 | 53.15 | +0.71 | 32.8% | 470 | 32.8% | -0.29 | 16.55 | 14.00 | 19.10 | — |
| — | 44.30 | 51.00 | 47.65 | +0.67 | 32.4% | 480 | 32.4% | -0.34 | 20.35 | 17.00 | 23.70 | — |
| — | 38.00 | 44.90 | 41.45 | +0.62 | 32.0% | 490 | 32.0% | -0.39 | 24.50 | 20.90 | 28.10 | — |
| — | 32.40 | 39.00 | 35.70 | +0.57 | 31.6% | 500 | 31.6% | -0.45 | 28.60 | 25.20 | 32.00 | — |
| — | 27.00 | 33.70 | 30.35 | +0.52 | 31.4% | 510 | 31.4% | -0.49 | 33.65 | 30.20 | 37.10 | — |
| — | 22.30 | 29.70 | 26.00 | +0.47 | 31.1% | 520 | 31.1% | -0.54 | 39.15 | 35.80 | 42.50 | — |
| — | 18.20 | 25.70 | 21.95 | +0.43 | 31.0% | 530 | 31.0% | -0.60 | 44.95 | 41.80 | 48.10 | — |
| — | 14.50 | 22.20 | 18.35 | +0.38 | 30.9% | 540 | 30.9% | -0.64 | 51.45 | 48.40 | 54.50 | — |
| — | 11.60 | 18.90 | 15.25 | +0.33 | 30.9% | 550 | 30.9% | -0.69 | 58.95 | 55.70 | 62.20 | — |
| — | 10.90 | 16.30 | 13.60 | +0.29 | 30.9% | 560 | 30.9% | -0.73 | 66.80 | 63.60 | 70.00 | — |
| — | 7.00 | 14.00 | 10.50 | +0.25 | 30.9% | 570 | 30.9% | -0.77 | 75.50 | 71.60 | 79.40 | — |
| — | 5.10 | 11.00 | 8.05 | +0.22 | 31.1% | 580 | 31.1% | -0.81 | 84.70 | 80.00 | 89.40 | — |
| — | 3.60 | 11.20 | 7.40 | +0.19 | 31.2% | 590 | 31.2% | -0.84 | 93.10 | 88.20 | 98.00 | — |
| — | 2.20 | 10.10 | 6.15 | +0.16 | 31.4% | 600 | 31.4% | -0.87 | 102.10 | 97.20 | 107.00 | — |
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.