Spot 505.90
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.20 | 104.20 | 102.70 | +0.97 | 24.0% | 410 | 24.0% | -0.03 | 0.93 | 0.85 | 1.00 | — |
| — | 91.20 | 94.60 | 92.90 | +0.96 | 22.8% | 420 | 22.8% | -0.04 | 1.32 | 1.09 | 1.55 | — |
| — | 81.50 | 85.20 | 83.35 | +0.94 | 21.6% | 430 | 21.6% | -0.06 | 1.54 | 1.42 | 1.67 | — |
| — | 72.05 | 75.65 | 73.85 | +0.93 | 20.5% | 440 | 20.5% | -0.07 | 1.94 | 1.70 | 2.18 | — |
| — | 63.00 | 66.00 | 64.50 | +0.91 | 19.5% | 450 | 19.5% | -0.10 | 2.19 | 1.80 | 2.57 | — |
| — | 53.95 | 57.30 | 55.62 | +0.87 | 18.6% | 460 | 18.6% | -0.13 | 3.15 | 3.00 | 3.30 | — |
| — | 45.20 | 48.05 | 46.62 | +0.83 | 17.7% | 470 | 17.7% | -0.17 | 4.40 | 4.20 | 4.60 | — |
| — | 36.85 | 39.55 | 38.20 | +0.78 | 17.0% | 480 | 17.0% | -0.23 | 5.92 | 5.65 | 6.20 | — |
| — | 28.70 | 32.50 | 30.60 | +0.71 | 16.3% | 490 | 16.3% | -0.30 | 8.43 | 7.85 | 9.00 | — |
| — | 22.60 | 24.00 | 23.30 | +0.63 | 15.7% | 500 | 15.7% | -0.39 | 11.25 | 10.60 | 11.90 | — |
| — | 16.60 | 18.30 | 17.45 | +0.53 | 15.2% | 510 | 15.2% | -0.49 | 15.53 | 15.00 | 16.05 | — |
| — | 12.20 | 13.10 | 12.65 | +0.44 | 14.9% | 520 | 14.9% | -0.61 | 20.85 | 20.30 | 21.40 | — |
| — | 8.25 | 9.00 | 8.62 | +0.34 | 14.6% | 530 | 14.6% | -0.72 | 27.18 | 25.35 | 29.00 | — |
| — | 5.35 | 6.00 | 5.67 | +0.25 | 14.4% | 540 | 14.4% | -0.83 | 34.95 | 33.20 | 36.70 | — |
| — | 3.50 | 4.00 | 3.75 | +0.18 | 14.4% | 550 | 14.4% | -0.93 | 44.00 | 42.20 | 45.80 | — |
| — | 1.95 | 2.40 | 2.17 | +0.13 | 14.5% | 560 | 14.5% | -1.00 | 53.98 | 52.20 | 55.75 | — |
| — | 1.27 | 1.78 | 1.52 | +0.09 | 14.7% | 570 | 14.7% | -1.00 | 63.95 | 62.10 | 65.80 | — |
| — | 0.91 | 1.10 | 1.00 | +0.06 | 15.1% | 580 | 15.1% | -1.00 | 74.00 | 72.20 | 75.80 | — |
| — | 0.55 | 1.10 | 0.82 | +0.04 | 15.5% | 590 | 15.5% | -1.00 | 84.00 | 82.20 | 85.80 | — |
| — | 0.46 | 0.58 | 0.52 | +0.03 | 16.1% | 600 | 16.1% | -1.00 | 93.97 | 92.20 | 95.75 | — |
| — | 0.20 | 0.58 | 0.39 | +0.02 | 16.6% | 610 | 16.6% | -1.00 | 104.00 | 102.20 | 105.80 | — |
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.