Spot 497.55
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 120.10 | 126.05 | 123.08 | +0.86 | 53.2% | 390 | 53.2% | -0.14 | 10.78 | 9.05 | 12.50 | — |
| — | 112.25 | 118.10 | 115.17 | +0.84 | 52.8% | 400 | 52.8% | -0.16 | 12.05 | 11.10 | 13.00 | — |
| — | 104.70 | 110.50 | 107.60 | +0.82 | 52.4% | 410 | 52.4% | -0.19 | 15.12 | 12.65 | 17.60 | — |
| — | 97.40 | 102.65 | 100.03 | +0.79 | 52.1% | 420 | 52.1% | -0.21 | 16.93 | 15.20 | 18.65 | — |
| — | 89.20 | 96.95 | 93.08 | +0.77 | 51.8% | 430 | 51.8% | -0.24 | 19.90 | 18.40 | 21.40 | — |
| — | 83.85 | 89.50 | 86.67 | +0.74 | 51.6% | 440 | 51.6% | -0.26 | 24.55 | 22.50 | 26.60 | — |
| — | 77.50 | 83.75 | 80.62 | +0.71 | 51.4% | 450 | 51.4% | -0.29 | 27.55 | 26.00 | 29.10 | — |
| — | 71.50 | 78.25 | 74.88 | +0.68 | 51.3% | 460 | 51.3% | -0.32 | 31.52 | 30.00 | 33.05 | — |
| — | 66.00 | 72.45 | 69.22 | +0.65 | 51.2% | 470 | 51.2% | -0.35 | 35.48 | 33.15 | 37.80 | — |
| — | 60.50 | 65.85 | 63.17 | +0.62 | 51.1% | 480 | 51.1% | -0.38 | 40.45 | 38.60 | 42.30 | — |
| — | 56.60 | 61.20 | 58.90 | +0.59 | 51.1% | 490 | 51.1% | -0.41 | 45.50 | 44.75 | 46.25 | — |
| — | 50.95 | 56.60 | 53.77 | +0.56 | 51.1% | 500 | 51.1% | -0.44 | 51.20 | 49.20 | 53.20 | — |
| — | 48.10 | 51.70 | 49.90 | +0.53 | 51.1% | 510 | 51.1% | -0.47 | 56.12 | 53.60 | 58.65 | — |
| — | 43.75 | 47.75 | 45.75 | +0.50 | 51.1% | 520 | 51.1% | -0.51 | 62.48 | 60.05 | 64.90 | — |
| — | 40.40 | 43.35 | 41.88 | +0.47 | 51.2% | 530 | 51.2% | -0.53 | 68.67 | 66.05 | 71.30 | — |
| — | 35.50 | 39.80 | 37.65 | +0.45 | 51.3% | 540 | 51.3% | -0.56 | 74.75 | 72.00 | 77.50 | — |
| — | 33.65 | 36.55 | 35.10 | +0.42 | 51.4% | 550 | 51.4% | -0.59 | 81.45 | 78.70 | 84.20 | — |
| — | 30.70 | 34.10 | 32.40 | +0.39 | 51.5% | 560 | 51.5% | -0.62 | 87.58 | 84.25 | 90.90 | — |
| — | 24.60 | 28.30 | 26.45 | +0.34 | 51.8% | 580 | 51.8% | -0.67 | 102.53 | 99.30 | 105.75 | — |
| — | 20.00 | 22.25 | 21.12 | +0.30 | 52.2% | 600 | 52.2% | -0.72 | 119.40 | 115.90 | 122.90 | — |
| — | 18.60 | 20.90 | 19.75 | +0.28 | 52.4% | 610 | 52.4% | -0.74 | 126.88 | 124.00 | 129.75 | — |
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.