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 | |
| — | 105.25 | 109.10 | 107.17 | +0.94 | 22.7% | 410 | 22.7% | -0.06 | 1.99 | 1.61 | 2.36 | — |
| — | 91.45 | 94.55 | 93.00 | +0.92 | 21.5% | 425 | 21.5% | -0.08 | 2.75 | 2.15 | 3.35 | — |
| — | 77.60 | 81.55 | 79.58 | +0.89 | 20.4% | 440 | 20.4% | -0.11 | 3.90 | 3.20 | 4.60 | — |
| — | 64.55 | 68.30 | 66.42 | +0.85 | 19.4% | 455 | 19.4% | -0.15 | 5.40 | 4.25 | 6.55 | — |
| — | 52.20 | 55.00 | 53.60 | +0.80 | 18.5% | 470 | 18.5% | -0.21 | 7.85 | 7.50 | 8.20 | — |
| — | 44.80 | 47.45 | 46.12 | +0.75 | 18.0% | 480 | 18.0% | -0.27 | 10.03 | 9.60 | 10.45 | — |
| — | 40.70 | 43.90 | 42.30 | +0.72 | 17.7% | 485 | 17.7% | -0.29 | 11.28 | 10.95 | 11.60 | — |
| — | 37.15 | 40.90 | 39.02 | +0.69 | 17.5% | 490 | 17.5% | -0.32 | 12.68 | 11.35 | 14.00 | — |
| — | 33.75 | 37.45 | 35.60 | +0.66 | 17.3% | 495 | 17.3% | -0.36 | 14.35 | 12.80 | 15.90 | — |
| — | 30.95 | 33.65 | 32.30 | +0.63 | 17.0% | 500 | 17.0% | -0.39 | 15.97 | 15.45 | 16.50 | — |
| — | 27.50 | 30.70 | 29.10 | +0.60 | 16.9% | 505 | 16.9% | -0.43 | 17.90 | 17.50 | 18.30 | — |
| — | 25.20 | 26.60 | 25.90 | +0.57 | 16.7% | 510 | 16.7% | -0.47 | 20.07 | 19.60 | 20.55 | — |
| — | 22.85 | 24.55 | 23.70 | +0.53 | 16.6% | 515 | 16.6% | -0.51 | 22.38 | 21.80 | 22.95 | — |
| — | 20.55 | 21.75 | 21.15 | +0.50 | 16.5% | 520 | 16.5% | -0.55 | 24.98 | 24.30 | 25.65 | — |
| — | 18.15 | 19.30 | 18.73 | +0.46 | 16.3% | 525 | 16.3% | -0.59 | 27.77 | 26.50 | 29.05 | — |
| — | 16.10 | 16.90 | 16.50 | +0.43 | 16.2% | 530 | 16.2% | -0.63 | 30.68 | 29.25 | 32.10 | — |
| — | 11.45 | 13.55 | 12.50 | +0.36 | 16.0% | 540 | 16.0% | -0.72 | 37.73 | 36.05 | 39.40 | — |
| — | 7.90 | 8.60 | 8.25 | +0.26 | 15.7% | 555 | 15.7% | -0.85 | 49.58 | 47.80 | 51.35 | — |
| — | 4.85 | 5.40 | 5.12 | +0.18 | 15.6% | 570 | 15.6% | -0.97 | 64.03 | 62.20 | 65.85 | — |
| — | 2.07 | 4.10 | 3.08 | +0.13 | 15.6% | 585 | 15.6% | -1.00 | 78.92 | 76.95 | 80.90 | — |
| — | 1.60 | 1.95 | 1.77 | +0.08 | 15.7% | 600 | 20.2% | -1.00 | 93.97 | 92.15 | 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.