Spot 506.07
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.20 | 104.45 | 102.83 | +0.97 | 23.9% | 410 | — | — | 0.74 | 0.53 | 0.95 | — |
| — | 91.65 | 94.80 | 93.22 | — | — | 420 | — | — | 1.15 | 0.93 | 1.36 | — |
| — | 81.25 | 85.20 | 83.22 | — | — | 430 | 21.5% | -0.05 | 1.45 | 1.36 | 1.53 | — |
| — | 72.55 | 75.75 | 74.15 | +0.93 | 20.4% | 440 | 20.4% | -0.07 | 1.91 | 1.63 | 2.19 | — |
| — | 62.40 | 66.40 | 64.40 | +0.91 | 19.4% | 450 | 19.4% | -0.09 | 2.48 | 2.14 | 2.83 | — |
| — | 53.35 | 57.30 | 55.33 | +0.88 | 18.5% | 460 | 18.5% | -0.13 | 3.04 | 2.52 | 3.55 | — |
| — | 45.00 | 48.50 | 46.75 | +0.84 | 17.6% | 470 | 17.6% | -0.17 | 4.20 | 3.95 | 4.45 | — |
| — | 36.15 | 40.20 | 38.17 | +0.78 | 16.9% | 480 | 16.9% | -0.22 | 5.95 | 5.65 | 6.25 | — |
| — | 28.75 | 31.30 | 30.02 | +0.71 | 16.3% | 490 | 16.3% | -0.30 | 8.25 | 8.00 | 8.50 | — |
| — | 22.65 | 24.20 | 23.43 | +0.63 | 15.7% | 500 | 15.7% | -0.39 | 11.18 | 10.85 | 11.50 | — |
| — | 17.05 | 17.60 | 17.32 | +0.54 | 15.2% | 510 | 15.2% | -0.49 | 15.35 | 14.90 | 15.80 | — |
| — | 12.10 | 12.95 | 12.53 | +0.44 | 14.8% | 520 | 14.8% | -0.60 | 20.57 | 19.65 | 21.50 | — |
| — | 8.20 | 8.95 | 8.57 | +0.34 | 14.6% | 530 | 14.6% | -0.72 | 26.75 | 25.15 | 28.35 | — |
| — | 5.40 | 5.70 | 5.55 | +0.25 | 14.4% | 540 | 14.4% | -0.83 | 34.88 | 32.90 | 36.85 | — |
| — | 3.40 | 3.75 | 3.58 | +0.18 | 14.3% | 550 | 14.3% | -0.93 | 43.90 | 41.90 | 45.90 | — |
| — | 2.03 | 2.39 | 2.21 | +0.13 | 14.4% | 560 | 14.4% | -1.00 | 54.12 | 52.35 | 55.90 | — |
| — | 1.26 | 1.46 | 1.36 | +0.08 | 14.5% | 570 | 14.5% | -1.00 | 63.95 | 62.00 | 65.90 | — |
| — | 0.63 | 1.14 | 0.89 | +0.06 | 14.8% | 580 | 14.8% | -1.00 | 73.88 | 71.95 | 75.80 | — |
| — | 0.48 | 0.74 | 0.61 | +0.04 | 15.2% | 590 | 15.2% | -1.00 | 83.88 | 81.95 | 85.80 | — |
| — | 0.40 | 0.52 | 0.46 | +0.03 | 15.7% | 600 | 15.7% | -1.00 | 93.88 | 91.95 | 95.80 | — |
| — | 0.20 | 1.02 | 0.61 | +0.02 | 16.2% | 610 | 16.2% | -1.00 | 103.92 | 101.95 | 105.90 | — |
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.