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 | |
| — | 110.25 | 113.65 | 111.95 | +0.95 | 23.1% | 405 | 23.1% | -0.05 | 1.96 | 1.58 | 2.33 | — |
| — | 91.40 | 95.10 | 93.25 | +0.92 | 21.4% | 425 | 21.4% | -0.08 | 2.71 | 2.55 | 2.88 | — |
| — | 78.15 | 81.00 | 79.58 | +0.89 | 20.2% | 440 | 20.2% | -0.11 | 3.80 | 3.60 | 4.00 | — |
| — | 64.65 | 68.25 | 66.45 | +0.85 | 19.2% | 455 | 19.2% | -0.15 | 5.15 | 4.35 | 5.95 | — |
| — | 56.30 | 60.00 | 58.15 | +0.82 | 18.6% | 465 | 18.6% | -0.19 | 6.95 | 6.55 | 7.35 | — |
| — | 48.30 | 51.95 | 50.12 | +0.77 | 18.0% | 475 | 18.0% | -0.24 | 8.78 | 8.20 | 9.35 | — |
| — | 40.70 | 44.40 | 42.55 | +0.72 | 17.5% | 485 | 17.5% | -0.29 | 11.20 | 9.90 | 12.50 | — |
| — | 37.35 | 40.85 | 39.10 | +0.69 | 17.3% | 490 | 17.3% | -0.32 | 12.53 | 11.90 | 13.15 | — |
| — | 34.25 | 36.85 | 35.55 | +0.66 | 17.1% | 495 | 17.1% | -0.36 | 13.95 | 13.45 | 14.45 | — |
| — | 31.00 | 33.00 | 32.00 | +0.63 | 16.9% | 500 | 16.9% | -0.39 | 15.38 | 14.50 | 16.25 | — |
| — | 28.00 | 30.40 | 29.20 | +0.60 | 16.7% | 505 | 16.7% | -0.43 | 17.75 | 17.30 | 18.20 | — |
| — | 25.10 | 27.55 | 26.32 | +0.56 | 16.5% | 510 | 16.5% | -0.47 | 19.93 | 19.45 | 20.40 | — |
| — | 22.50 | 24.80 | 23.65 | +0.53 | 16.4% | 515 | 16.4% | -0.51 | 22.27 | 21.15 | 23.40 | — |
| — | 20.40 | 21.65 | 21.02 | +0.49 | 16.4% | 520 | 16.4% | -0.55 | 25.10 | 23.60 | 26.60 | — |
| — | 17.90 | 19.15 | 18.52 | +0.46 | 16.2% | 525 | 16.2% | -0.59 | 27.60 | 26.20 | 29.00 | — |
| — | 15.40 | 17.10 | 16.25 | +0.42 | 16.1% | 530 | 16.1% | -0.64 | 30.62 | 28.80 | 32.45 | — |
| — | 11.95 | 12.90 | 12.43 | +0.35 | 15.9% | 540 | 15.9% | -0.72 | 37.50 | 36.35 | 38.65 | — |
| — | 7.60 | 8.55 | 8.07 | +0.26 | 15.7% | 555 | 15.7% | -0.85 | 49.33 | 47.65 | 51.00 | — |
| — | 4.65 | 5.45 | 5.05 | +0.18 | 15.6% | 570 | 15.6% | -0.97 | 64.03 | 62.25 | 65.80 | — |
| — | 2.50 | 3.50 | 3.00 | +0.13 | 15.6% | 585 | 15.6% | -1.00 | 78.97 | 77.15 | 80.80 | — |
| — | 1.73 | 2.04 | 1.89 | +0.08 | 15.8% | 600 | 15.8% | -1.00 | 94.00 | 92.20 | 95.80 | — |
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.