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 | |
| — | 132.50 | 139.45 | 135.97 | +0.82 | 53.6% | 390 | 53.6% | -0.18 | 20.75 | 18.00 | 23.50 | — |
| — | 124.20 | 132.55 | 128.38 | +0.80 | 53.4% | 400 | 53.4% | -0.20 | 22.73 | 20.20 | 25.25 | — |
| — | 119.10 | 125.65 | 122.38 | +0.78 | 53.2% | 410 | 53.2% | -0.22 | 27.07 | 25.05 | 29.10 | — |
| — | 112.70 | 118.75 | 115.72 | +0.76 | 53.1% | 420 | 53.1% | -0.24 | 30.05 | 28.15 | 31.95 | — |
| — | 106.40 | 112.90 | 109.65 | +0.74 | 53.0% | 430 | 53.0% | -0.26 | 32.98 | 30.65 | 35.30 | — |
| — | 100.45 | 104.20 | 102.33 | +0.72 | 52.9% | 440 | 52.9% | -0.28 | 37.80 | 34.55 | 41.05 | — |
| — | 94.60 | 101.30 | 97.95 | +0.70 | 52.8% | 450 | 52.8% | -0.31 | 41.80 | 40.20 | 43.40 | — |
| 114 | 89.15 | 94.40 | 91.78 | +0.67 | 52.8% | 460 | 52.8% | -0.33 | 46.17 | 43.15 | 49.20 | — |
| — | 83.90 | 90.50 | 87.20 | +0.65 | 52.8% | 470 | 52.8% | -0.35 | 49.77 | 47.55 | 52.00 | — |
| — | 78.95 | 85.50 | 82.22 | +0.63 | 52.8% | 480 | 52.8% | -0.38 | 55.48 | 53.00 | 57.95 | — |
| — | 74.30 | 80.65 | 77.47 | +0.61 | 52.8% | 490 | 52.8% | -0.40 | 61.08 | 59.10 | 63.05 | — |
| — | 69.95 | 76.10 | 73.03 | +0.58 | 52.8% | 500 | 52.8% | -0.42 | 65.65 | 64.15 | 67.15 | — |
| — | 61.65 | 66.95 | 64.30 | +0.54 | 52.9% | 520 | 52.9% | -0.47 | 77.75 | 75.10 | 80.40 | — |
| — | 53.75 | 60.30 | 57.02 | +0.50 | 53.1% | 540 | 53.1% | -0.51 | 90.83 | 88.35 | 93.30 | — |
| — | 47.95 | 52.65 | 50.30 | +0.46 | 53.3% | 560 | 53.3% | -0.55 | 103.35 | 100.60 | 106.10 | — |
| — | 41.25 | 47.45 | 44.35 | +0.42 | 53.5% | 580 | 53.5% | -0.59 | 117.35 | 114.95 | 119.75 | — |
| — | 36.05 | 42.35 | 39.20 | +0.38 | 53.8% | 600 | 53.8% | -0.63 | 132.45 | 128.90 | 136.00 | — |
| — | 33.70 | 39.95 | 36.83 | +0.37 | 53.9% | 610 | 53.9% | -0.65 | 139.88 | 136.25 | 143.50 | — |
| — | 32.05 | 37.70 | 34.88 | +0.35 | 54.1% | 620 | 54.1% | -0.67 | 147.62 | 144.00 | 151.25 | — |
| — | 30.55 | 35.65 | 33.10 | +0.33 | 54.2% | 630 | 54.2% | -0.68 | 155.10 | 151.00 | 159.20 | — |
| — | 27.80 | 33.55 | 30.68 | +0.32 | 54.4% | 640 | 54.4% | -0.70 | 163.12 | 159.00 | 167.25 | — |
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.