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 | |
| — | 133.10 | 140.85 | 136.97 | +0.81 | 54.7% | 400 | 54.7% | -0.19 | 23.15 | 22.65 | 23.65 | — |
| — | 127.35 | 133.20 | 130.28 | +0.79 | 54.6% | 410 | 54.6% | -0.21 | 26.85 | 25.00 | 28.70 | — |
| — | 120.10 | 126.60 | 123.35 | +0.77 | 54.6% | 420 | 54.6% | -0.23 | 30.40 | 28.15 | 32.65 | — |
| — | 114.40 | 120.30 | 117.35 | +0.75 | 54.5% | 430 | 54.5% | -0.25 | 32.70 | 31.35 | 34.05 | — |
| — | 107.85 | 114.25 | 111.05 | +0.73 | 54.5% | 440 | 54.5% | -0.27 | 37.33 | 35.25 | 39.40 | — |
| — | 101.65 | 108.35 | 105.00 | +0.71 | 54.5% | 450 | 54.5% | -0.29 | 40.12 | 38.95 | 41.30 | — |
| — | 95.60 | 102.75 | 99.17 | +0.69 | 54.4% | 460 | 54.4% | -0.31 | 45.17 | 43.25 | 47.10 | — |
| — | 90.90 | 97.35 | 94.12 | +0.67 | 54.5% | 470 | 54.5% | -0.34 | 49.30 | 47.45 | 51.15 | — |
| — | 85.55 | 92.25 | 88.90 | +0.65 | 54.5% | 480 | 54.5% | -0.36 | 53.60 | 51.30 | 55.90 | — |
| — | 80.90 | 87.90 | 84.40 | +0.63 | 54.5% | 490 | 54.5% | -0.38 | 58.85 | 57.20 | 60.50 | — |
| — | 76.20 | 83.20 | 79.70 | +0.61 | 54.5% | 500 | 54.5% | -0.40 | 64.78 | 62.25 | 67.30 | — |
| — | 67.40 | 73.70 | 70.55 | +0.56 | 54.6% | 520 | 54.6% | -0.44 | 75.08 | 72.50 | 77.65 | — |
| — | 60.70 | 65.85 | 63.27 | +0.52 | 54.7% | 540 | 54.7% | -0.49 | 87.62 | 84.70 | 90.55 | — |
| — | 55.00 | 58.90 | 56.95 | +0.48 | 54.8% | 560 | 54.8% | -0.53 | 100.08 | 97.30 | 102.85 | — |
| — | 46.70 | 52.55 | 49.62 | +0.45 | 54.9% | 580 | 54.9% | -0.57 | 113.67 | 110.95 | 116.40 | — |
| — | 41.05 | 46.65 | 43.85 | +0.41 | 55.0% | 600 | 55.0% | -0.60 | 128.35 | 124.95 | 131.75 | — |
| — | 39.80 | 44.35 | 42.08 | +0.39 | 55.0% | 610 | 55.0% | -0.62 | 135.60 | 131.20 | 140.00 | — |
| — | 37.75 | 41.80 | 39.77 | +0.38 | 55.1% | 620 | 55.1% | -0.64 | 143.70 | 139.80 | 147.60 | — |
| — | 35.75 | 38.90 | 37.33 | +0.36 | 55.1% | 630 | 55.1% | -0.66 | 150.57 | 147.50 | 153.65 | — |
| — | 33.40 | 36.70 | 35.05 | +0.34 | 55.2% | 640 | 55.2% | -0.67 | 159.25 | 155.35 | 163.15 | — |
| — | 28.05 | 33.00 | 30.52 | +0.31 | 55.3% | 660 | 55.3% | -0.71 | 175.20 | 171.25 | 179.15 | — |
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.