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 | |
| — | 109.55 | 112.65 | 111.10 | +0.94 | 23.5% | 405 | 23.5% | -0.06 | 2.33 | 2.10 | 2.55 | — |
| — | 91.45 | 94.15 | 92.80 | +0.91 | 21.8% | 425 | 21.8% | -0.09 | 3.52 | 3.40 | 3.65 | — |
| — | 78.05 | 80.65 | 79.35 | +0.88 | 20.6% | 440 | 20.6% | -0.13 | 4.83 | 4.55 | 5.10 | — |
| — | 64.90 | 67.80 | 66.35 | +0.84 | 19.6% | 455 | 19.6% | -0.17 | 6.47 | 6.10 | 6.85 | — |
| — | 56.85 | 59.60 | 58.23 | +0.80 | 18.9% | 465 | 18.9% | -0.21 | 8.18 | 7.65 | 8.70 | — |
| — | 49.05 | 51.70 | 50.38 | +0.76 | 18.4% | 475 | 18.4% | -0.26 | 10.25 | 9.65 | 10.85 | — |
| — | 41.05 | 44.30 | 42.67 | +0.71 | 17.9% | 485 | 17.9% | -0.31 | 12.80 | 12.15 | 13.45 | — |
| — | 38.45 | 40.80 | 39.62 | +0.68 | 17.7% | 490 | 17.7% | -0.34 | 14.22 | 13.80 | 14.65 | — |
| — | 35.00 | 37.45 | 36.23 | +0.65 | 17.6% | 495 | 17.6% | -0.37 | 15.95 | 15.25 | 16.65 | — |
| — | 32.20 | 33.60 | 32.90 | — | — | 500 | 17.4% | -0.41 | 17.80 | 17.05 | 18.55 | — |
| — | 29.05 | 30.45 | 29.75 | — | — | 505 | — | — | 20.00 | 19.20 | 20.80 | — |
| — | 26.30 | 27.50 | 26.90 | — | — | 510 | — | — | 22.20 | 21.30 | 23.10 | — |
| — | 23.70 | 24.80 | 24.25 | — | — | 515 | — | — | 24.65 | 23.70 | 25.60 | — |
| — | 21.25 | 22.30 | 21.77 | — | — | 520 | 16.8% | -0.56 | 27.32 | 26.35 | 28.30 | 202 |
| 308 | 19.00 | 20.00 | 19.50 | +0.46 | 16.6% | 525 | 16.6% | -0.60 | 30.02 | 29.20 | 30.85 | 97 |
| 1,058 | 16.90 | 17.85 | 17.38 | +0.42 | 16.5% | 530 | 16.5% | -0.64 | 33.33 | 32.20 | 34.45 | 39 |
| — | 13.20 | 14.15 | 13.68 | +0.36 | 16.4% | 540 | 16.4% | -0.72 | 40.02 | 38.85 | 41.20 | — |
| — | 8.90 | 9.75 | 9.32 | +0.27 | 16.2% | 555 | 16.2% | -0.84 | 52.20 | 50.65 | 53.75 | — |
| — | 5.75 | 6.55 | 6.15 | +0.20 | 16.1% | 570 | 16.1% | -0.95 | 66.42 | 64.35 | 68.50 | — |
| — | 3.85 | 4.35 | 4.10 | — | — | 585 | 16.2% | -1.00 | 81.42 | 79.85 | 83.00 | — |
| — | 2.50 | 2.83 | 2.67 | +0.10 | 16.4% | 600 | 16.4% | -1.00 | 96.47 | 94.90 | 98.05 | — |
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.