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 | |
| — | 108.95 | 112.45 | 110.70 | +0.95 | 23.3% | 405 | 23.3% | -0.05 | 2.02 | 1.14 | 2.90 | — |
| — | 90.30 | 93.80 | 92.05 | +0.92 | 21.5% | 425 | 21.5% | -0.08 | 2.96 | 2.16 | 3.75 | — |
| — | 77.10 | 80.25 | 78.67 | +0.89 | 20.3% | 440 | 20.3% | -0.11 | 4.20 | 3.50 | 4.90 | — |
| — | 64.00 | 67.15 | 65.58 | +0.85 | 19.2% | 455 | 19.2% | -0.16 | 5.95 | 4.95 | 6.95 | — |
| — | 55.25 | 58.80 | 57.02 | +0.81 | 18.6% | 465 | 18.6% | -0.20 | 7.05 | 6.80 | 7.30 | — |
| — | 47.25 | 50.85 | 49.05 | +0.77 | 18.0% | 475 | 18.0% | -0.24 | 8.93 | 8.65 | 9.20 | — |
| — | 40.10 | 43.40 | 41.75 | +0.72 | 17.5% | 485 | 17.5% | -0.30 | 11.32 | 10.90 | 11.75 | — |
| — | 36.55 | 39.85 | 38.20 | +0.69 | 17.3% | 490 | 17.3% | -0.34 | 12.82 | 12.25 | 13.40 | — |
| — | 32.85 | 36.55 | 34.70 | +0.66 | 17.0% | 495 | 17.0% | -0.37 | 14.53 | 14.00 | 15.05 | — |
| — | 30.00 | 33.00 | 31.50 | +0.62 | 16.8% | 500 | 16.8% | -0.40 | 16.25 | 15.75 | 16.75 | — |
| — | 27.05 | 29.90 | 28.48 | +0.59 | 16.6% | 505 | 16.6% | -0.44 | 18.20 | 17.50 | 18.90 | — |
| — | 24.75 | 26.45 | 25.60 | +0.56 | 16.5% | 510 | 16.5% | -0.48 | 20.57 | 19.65 | 21.50 | — |
| — | 22.10 | 23.70 | 22.90 | +0.52 | 16.3% | 515 | 16.3% | -0.52 | 22.55 | 21.50 | 23.60 | — |
| — | 19.90 | 21.00 | 20.45 | +0.49 | 16.4% | 520 | 16.4% | -0.56 | 25.65 | 24.35 | 26.95 | — |
| — | 17.55 | 18.50 | 18.02 | +0.45 | 16.2% | 525 | 16.2% | -0.60 | 28.43 | 26.90 | 29.95 | — |
| — | 15.25 | 16.45 | 15.85 | +0.42 | 16.1% | 530 | 16.1% | -0.65 | 31.62 | 30.35 | 32.90 | — |
| — | 11.65 | 12.35 | 12.00 | +0.35 | 15.9% | 540 | 15.9% | -0.73 | 38.52 | 37.50 | 39.55 | — |
| — | 6.60 | 9.25 | 7.92 | +0.26 | 15.7% | 555 | 15.7% | -0.86 | 50.60 | 49.05 | 52.15 | — |
| — | 4.60 | 5.30 | 4.95 | +0.18 | 15.7% | 570 | 15.7% | -0.98 | 65.35 | 63.65 | 67.05 | — |
| — | 1.79 | 4.40 | 3.10 | +0.12 | 15.7% | 585 | 15.7% | -1.00 | 80.42 | 78.60 | 82.25 | — |
| — | 1.57 | 2.10 | 1.83 | +0.08 | 15.9% | 600 | 15.9% | -1.00 | 95.35 | 93.65 | 97.05 | — |
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.