Spot 504.74
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.00 | 112.60 | 111.30 | +0.97 | 25.0% | 400 | 25.0% | -0.03 | 0.82 | 0.74 | 0.90 | — |
| — | 100.20 | 102.90 | 101.55 | +0.97 | 23.7% | 410 | 23.7% | -0.04 | 1.00 | 0.85 | 1.16 | — |
| — | 90.60 | 93.35 | 91.97 | +0.96 | 22.5% | 420 | 22.5% | -0.04 | 1.21 | 1.05 | 1.37 | — |
| — | 80.30 | 83.75 | 82.03 | +0.94 | 21.3% | 430 | 21.3% | -0.06 | 1.45 | 1.28 | 1.61 | — |
| — | 71.70 | 74.40 | 73.05 | +0.93 | 20.2% | 440 | 20.2% | -0.08 | 2.00 | 1.75 | 2.25 | — |
| — | 61.95 | 65.10 | 63.52 | +0.90 | 19.3% | 450 | 19.3% | -0.10 | 2.39 | 2.14 | 2.64 | — |
| — | 53.10 | 55.95 | 54.52 | +0.87 | 18.4% | 460 | 18.4% | -0.13 | 3.25 | 3.05 | 3.45 | — |
| — | 44.50 | 47.20 | 45.85 | +0.83 | 17.6% | 470 | 17.6% | -0.18 | 4.47 | 4.25 | 4.70 | — |
| — | 36.25 | 39.05 | 37.65 | +0.77 | 16.9% | 480 | 16.9% | -0.24 | 6.17 | 5.75 | 6.60 | — |
| — | 28.65 | 30.15 | 29.40 | +0.70 | 16.3% | 490 | 16.3% | -0.31 | 8.65 | 8.30 | 9.00 | — |
| — | 22.05 | 23.55 | 22.80 | +0.62 | 15.8% | 500 | 15.8% | -0.40 | 12.03 | 11.45 | 12.60 | — |
| — | 16.70 | 17.55 | 17.12 | +0.52 | 15.4% | 510 | 15.4% | -0.50 | 16.20 | 15.55 | 16.85 | — |
| — | 12.10 | 12.85 | 12.47 | +0.43 | 15.1% | 520 | 15.1% | -0.61 | 21.57 | 20.80 | 22.35 | — |
| — | 8.10 | 8.95 | 8.53 | +0.33 | 14.9% | 530 | 14.9% | -0.72 | 28.18 | 26.85 | 29.50 | — |
| — | 5.30 | 6.00 | 5.65 | +0.25 | 14.8% | 540 | 14.8% | -0.83 | 36.10 | 34.60 | 37.60 | — |
| — | 3.45 | 3.85 | 3.65 | +0.18 | 14.8% | 550 | 14.8% | -0.92 | 45.35 | 43.70 | 47.00 | — |
| — | 1.75 | 2.53 | 2.14 | +0.13 | 14.9% | 560 | 14.9% | -0.99 | 55.38 | 53.70 | 57.05 | — |
| — | 1.29 | 1.72 | 1.50 | +0.09 | 15.1% | 570 | 15.1% | -1.00 | 65.38 | 63.70 | 67.05 | — |
| — | 0.57 | 1.20 | 0.89 | +0.06 | 15.3% | 580 | 15.3% | -1.00 | 75.35 | 73.65 | 77.05 | — |
| — | 0.48 | 1.08 | 0.78 | +0.04 | 15.6% | 590 | 15.6% | -1.00 | 85.33 | 83.65 | 87.00 | — |
| — | 0.50 | 0.83 | 0.67 | +0.03 | 16.0% | 600 | 16.0% | -1.00 | 95.28 | 93.65 | 96.90 | — |
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.