Spot 506.90
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.75 | 119.20 | 115.97 | +0.83 | 54.0% | 410 | 54.0% | -0.18 | 14.80 | 14.05 | 15.55 | — |
| — | 105.40 | 111.85 | 108.62 | +0.80 | 53.6% | 420 | 53.6% | -0.20 | 17.27 | 16.25 | 18.30 | — |
| — | 98.30 | 103.75 | 101.03 | +0.78 | 53.4% | 430 | 53.4% | -0.22 | 20.18 | 18.75 | 21.60 | — |
| — | 91.55 | 98.75 | 95.15 | +0.76 | 53.1% | 440 | 53.1% | -0.25 | 23.38 | 22.05 | 24.70 | — |
| — | 84.75 | 92.00 | 88.38 | +0.73 | 52.9% | 450 | 52.9% | -0.27 | 27.65 | 25.55 | 29.75 | — |
| — | 79.35 | 84.90 | 82.12 | +0.70 | 52.7% | 460 | 52.7% | -0.30 | 30.45 | 28.60 | 32.30 | — |
| — | 73.50 | 79.15 | 76.33 | +0.67 | 52.6% | 470 | 52.6% | -0.33 | 35.08 | 32.85 | 37.30 | — |
| — | 67.60 | 74.80 | 71.20 | +0.65 | 52.4% | 480 | 52.4% | -0.36 | 39.27 | 36.80 | 41.75 | — |
| — | 62.35 | 68.40 | 65.38 | +0.62 | 52.3% | 490 | 52.3% | -0.39 | 43.80 | 41.55 | 46.05 | — |
| — | 57.10 | 63.00 | 60.05 | +0.59 | 52.3% | 500 | 52.3% | -0.42 | 48.58 | 46.75 | 50.40 | — |
| — | 54.05 | 57.05 | 55.55 | +0.56 | 52.2% | 510 | 52.2% | -0.45 | 53.23 | 50.95 | 55.50 | — |
| — | 48.80 | 54.00 | 51.40 | +0.53 | 52.2% | 520 | 52.2% | -0.47 | 59.35 | 56.10 | 62.60 | — |
| — | 45.10 | 50.00 | 47.55 | +0.50 | 52.2% | 530 | 52.2% | -0.50 | 66.33 | 64.25 | 68.40 | — |
| — | 41.40 | 44.55 | 42.98 | +0.48 | 52.2% | 540 | 52.2% | -0.53 | 71.30 | 68.65 | 73.95 | — |
| — | 38.60 | 41.95 | 40.27 | +0.45 | 52.2% | 550 | 52.2% | -0.56 | 78.05 | 75.30 | 80.80 | — |
| — | 33.85 | 39.10 | 36.48 | +0.42 | 52.2% | 560 | 52.2% | -0.59 | 84.62 | 82.10 | 87.15 | — |
| — | 27.55 | 32.75 | 30.15 | +0.37 | 52.4% | 580 | 52.4% | -0.64 | 99.12 | 95.20 | 103.05 | — |
| — | 23.50 | 27.70 | 25.60 | +0.33 | 52.5% | 600 | 52.5% | -0.68 | 114.60 | 110.30 | 118.90 | — |
| — | 21.30 | 26.95 | 24.12 | +0.31 | 52.6% | 610 | 52.6% | -0.70 | 122.35 | 118.15 | 126.55 | — |
| — | 19.85 | 23.10 | 21.48 | +0.29 | 52.8% | 620 | 52.8% | -0.73 | 131.50 | 128.35 | 134.65 | — |
| — | 16.90 | 23.75 | 20.32 | +0.27 | 52.9% | 630 | 52.9% | -0.75 | 138.60 | 134.30 | 142.90 | — |
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.