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 | |
| — | 115.40 | 122.00 | 118.70 | +0.86 | 40.3% | 400 | 40.3% | -0.14 | 12.95 | 11.00 | 14.90 | — |
| — | 107.30 | 114.00 | 110.65 | +0.84 | 39.7% | 410 | 39.7% | -0.16 | 12.35 | 8.70 | 16.00 | — |
| — | 97.60 | 106.00 | 101.80 | +0.82 | 39.2% | 420 | 39.2% | -0.19 | 14.45 | 9.90 | 19.00 | — |
| — | 90.80 | 99.00 | 94.90 | +0.79 | 38.8% | 430 | 38.8% | -0.21 | 16.25 | 11.50 | 21.00 | — |
| — | 82.70 | 91.00 | 86.85 | +0.77 | 38.3% | 440 | 38.3% | -0.24 | 18.20 | 14.60 | 21.80 | — |
| — | 75.80 | 84.00 | 79.90 | +0.74 | 37.9% | 450 | 37.9% | -0.26 | 21.75 | 17.50 | 26.00 | — |
| — | 69.00 | 77.00 | 73.00 | +0.71 | 37.5% | 460 | 37.5% | -0.29 | 23.65 | 19.30 | 28.00 | — |
| — | 63.30 | 71.00 | 67.15 | +0.68 | 37.1% | 470 | 37.1% | -0.32 | 28.45 | 23.90 | 33.00 | — |
| — | 57.00 | 65.00 | 61.00 | +0.65 | 36.7% | 480 | 36.7% | -0.36 | 32.35 | 27.70 | 37.00 | — |
| — | 51.10 | 60.00 | 55.55 | +0.62 | 36.3% | 490 | 36.3% | -0.39 | 36.20 | 31.40 | 41.00 | — |
| — | 48.30 | 54.00 | 51.15 | +0.59 | 36.0% | 500 | 36.0% | -0.42 | 40.65 | 37.30 | 44.00 | — |
| — | 43.10 | 49.00 | 46.05 | +0.55 | 35.6% | 510 | 35.6% | -0.46 | 45.35 | 41.80 | 48.90 | — |
| — | 38.30 | 45.00 | 41.65 | +0.52 | 35.3% | 520 | 35.3% | -0.49 | 50.00 | 46.00 | 54.00 | — |
| — | 33.80 | 41.00 | 37.40 | +0.49 | 35.0% | 530 | 35.0% | -0.53 | 56.20 | 52.80 | 59.60 | — |
| — | 29.70 | 37.00 | 33.35 | +0.45 | 34.7% | 540 | 34.7% | -0.57 | 62.20 | 58.90 | 65.50 | — |
| — | 25.90 | 31.20 | 28.55 | +0.42 | 34.4% | 550 | 34.4% | -0.60 | 68.50 | 65.20 | 71.80 | — |
| — | 22.50 | 29.90 | 26.20 | +0.39 | 34.2% | 560 | 34.2% | -0.64 | 75.20 | 72.00 | 78.40 | — |
| — | 17.70 | 27.00 | 22.35 | +0.36 | 33.9% | 570 | 33.9% | -0.67 | 83.55 | 79.00 | 88.10 | — |
| — | 15.80 | 24.00 | 19.90 | +0.32 | 33.7% | 580 | 33.7% | -0.71 | 91.05 | 86.10 | 96.00 | — |
| — | 13.50 | 22.00 | 17.75 | +0.30 | 33.5% | 590 | 33.5% | -0.74 | 98.90 | 94.00 | 103.80 | — |
| — | 11.50 | 20.00 | 15.75 | +0.27 | 33.3% | 600 | 33.3% | -0.77 | 107.10 | 102.20 | 112.00 | — |
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.