Spot 506.98
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.55 | 51.50 | 50.02 | +0.96 | 20.3% | 460 | 20.3% | -0.04 | 0.53 | 0.34 | 0.72 | 10 |
| — | 43.70 | 45.50 | 44.60 | +0.95 | 19.5% | 465 | 19.5% | -0.05 | 0.62 | 0.42 | 0.82 | — |
| — | 38.85 | 40.60 | 39.73 | +0.94 | 18.7% | 470 | 18.7% | -0.06 | 0.74 | 0.54 | 0.95 | — |
| — | 34.05 | 35.80 | 34.92 | +0.92 | 17.9% | 475 | 17.9% | -0.08 | 0.93 | 0.70 | 1.15 | — |
| — | 29.35 | 31.30 | 30.32 | +0.89 | 17.2% | 480 | 17.2% | -0.11 | 1.20 | 0.95 | 1.45 | — |
| — | 24.80 | 26.70 | 25.75 | +0.85 | 16.5% | 485 | 16.5% | -0.15 | 1.61 | 1.34 | 1.88 | — |
| — | 20.50 | 22.10 | 21.30 | +0.80 | 15.9% | 490 | 15.9% | -0.20 | 2.28 | 2.03 | 2.53 | — |
| — | 16.45 | 18.05 | 17.25 | +0.74 | 15.3% | 495 | 15.3% | -0.27 | 3.24 | 2.93 | 3.55 | — |
| — | 12.85 | 14.20 | 13.53 | +0.66 | 14.8% | 500 | 14.8% | -0.34 | 4.53 | 4.20 | 4.85 | — |
| — | 9.70 | 10.75 | 10.22 | +0.58 | 14.4% | 505 | 14.4% | -0.43 | 6.20 | 5.70 | 6.70 | — |
| — | 7.00 | 7.85 | 7.42 | +0.48 | 14.1% | 510 | 14.1% | -0.53 | 8.50 | 7.95 | 9.05 | — |
| — | 4.80 | 5.60 | 5.20 | +0.39 | 13.9% | 515 | 13.9% | -0.63 | 11.43 | 10.75 | 12.10 | — |
| — | 3.10 | 3.85 | 3.48 | +0.30 | 13.8% | 520 | 13.8% | -0.73 | 14.80 | 13.90 | 15.70 | — |
| — | 1.95 | 2.52 | 2.23 | +0.22 | 13.9% | 525 | 13.9% | -0.81 | 18.80 | 17.80 | 19.80 | — |
| — | 1.17 | 1.69 | 1.43 | +0.16 | 14.1% | 530 | 14.1% | -0.88 | 23.23 | 22.20 | 24.25 | — |
| — | 0.69 | 1.17 | 0.93 | +0.11 | 14.4% | 535 | 14.4% | -0.94 | 27.77 | 26.80 | 28.75 | — |
| — | 0.40 | 0.82 | 0.61 | +0.08 | 14.8% | 540 | 14.8% | -0.98 | 32.98 | 31.15 | 34.80 | — |
| — | 0.22 | 0.61 | 0.41 | +0.06 | 15.3% | 545 | 15.3% | -1.00 | 38.27 | 36.75 | 39.80 | — |
| — | 0.12 | 0.48 | 0.30 | +0.04 | 15.8% | 550 | 15.8% | -1.00 | 42.90 | 41.00 | 44.80 | — |
| — | 0.11 | 0.33 | 0.22 | +0.03 | 16.4% | 555 | 16.4% | -1.00 | 48.27 | 46.75 | 49.80 | — |
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.