Spot 503.82
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.30 | 105.85 | 104.58 | +0.97 | 26.0% | 405 | 26.0% | -0.03 | 0.93 | 0.80 | 1.05 | — |
| — | 83.50 | 86.45 | 84.97 | +0.95 | 23.4% | 425 | 23.4% | -0.05 | 1.35 | 1.20 | 1.50 | — |
| — | 69.60 | 72.10 | 70.85 | +0.92 | 21.6% | 440 | 21.6% | -0.08 | 1.85 | 1.70 | 2.01 | — |
| — | 55.65 | 58.30 | 56.98 | +0.88 | 20.0% | 455 | 20.0% | -0.12 | 2.90 | 2.75 | 3.05 | — |
| — | 46.80 | 49.40 | 48.10 | +0.85 | 19.1% | 465 | 19.1% | -0.16 | 3.80 | 3.50 | 4.10 | — |
| — | 37.95 | 40.65 | 39.30 | +0.79 | 18.3% | 475 | 18.3% | -0.21 | 5.35 | 4.95 | 5.75 | — |
| — | 30.30 | 32.90 | 31.60 | +0.73 | 17.5% | 485 | 17.5% | -0.28 | 7.67 | 7.35 | 8.00 | — |
| — | 27.00 | 29.40 | 28.20 | +0.69 | 17.2% | 490 | 17.2% | -0.32 | 9.05 | 8.75 | 9.35 | — |
| — | 23.50 | 26.00 | 24.75 | +0.65 | 17.0% | 495 | 17.0% | -0.36 | 10.70 | 10.35 | 11.05 | — |
| — | 20.80 | 21.75 | 21.27 | +0.60 | 16.7% | 500 | 16.7% | -0.42 | 12.12 | 11.30 | 12.95 | — |
| — | 17.75 | 18.80 | 18.27 | +0.55 | 16.5% | 505 | 16.5% | -0.46 | 14.40 | 13.80 | 15.00 | — |
| — | 15.25 | 16.30 | 15.78 | +0.50 | 16.3% | 510 | 16.3% | -0.52 | 16.90 | 16.30 | 17.50 | — |
| — | 12.65 | 13.85 | 13.25 | +0.46 | 16.1% | 515 | 16.1% | -0.58 | 19.57 | 18.75 | 20.40 | — |
| — | 10.90 | 11.60 | 11.25 | +0.41 | 16.0% | 520 | 16.0% | -0.63 | 22.40 | 21.55 | 23.25 | — |
| — | 9.00 | 9.45 | 9.22 | +0.36 | 15.8% | 525 | 15.8% | -0.68 | 25.77 | 24.60 | 26.95 | — |
| — | 7.35 | 7.80 | 7.58 | +0.31 | 15.7% | 530 | 15.7% | -0.74 | 29.07 | 27.60 | 30.55 | — |
| 1,836 | 4.75 | 5.05 | 4.90 | +0.23 | 15.7% | 540 | 15.7% | -0.84 | 37.08 | 35.70 | 38.45 | — |
| — | 2.31 | 2.82 | 2.56 | +0.14 | 15.7% | 555 | 15.7% | -0.96 | 51.27 | 49.40 | 53.15 | — |
| — | 1.21 | 1.59 | 1.40 | +0.08 | 16.0% | 570 | 16.0% | -1.00 | 66.58 | 64.90 | 68.25 | — |
| — | 0.79 | 1.06 | 0.93 | +0.05 | 16.3% | 580 | 16.3% | -1.00 | 76.45 | 74.85 | 78.05 | — |
| — | 0.38 | 0.70 | 0.54 | +0.03 | 17.1% | 600 | 17.1% | -1.00 | 96.53 | 94.85 | 98.20 | — |
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.