Spot 507.16
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 128.10 | 130.70 | 129.40 | +0.91 | 63.4% | 400 | 63.4% | -0.09 | 18.43 | 17.85 | 19.00 | — |
| — | 120.65 | 124.75 | 122.70 | +0.89 | 63.2% | 410 | 63.2% | -0.11 | 21.27 | 20.20 | 22.35 | — |
| — | 114.00 | 116.70 | 115.35 | +0.88 | 63.1% | 420 | 63.1% | -0.12 | 24.15 | 23.05 | 25.25 | — |
| — | 107.80 | 110.20 | 109.00 | +0.87 | 63.0% | 430 | 63.0% | -0.14 | 27.40 | 25.80 | 29.00 | — |
| — | 100.95 | 103.80 | 102.38 | +0.85 | 62.9% | 440 | 62.9% | -0.15 | 30.88 | 29.45 | 32.30 | — |
| — | 95.15 | 97.40 | 96.28 | +0.83 | 62.9% | 450 | 62.9% | -0.17 | 34.62 | 33.25 | 36.00 | — |
| — | 89.20 | 92.10 | 90.65 | +0.81 | 62.8% | 460 | 62.8% | -0.19 | 38.73 | 37.35 | 40.10 | — |
| — | 83.50 | 86.30 | 84.90 | +0.80 | 62.8% | 470 | 62.8% | -0.21 | 43.17 | 41.75 | 44.60 | — |
| — | 78.55 | 81.10 | 79.83 | +0.78 | 62.8% | 480 | 62.8% | -0.23 | 48.45 | 47.25 | 49.65 | — |
| — | 73.35 | 75.45 | 74.40 | +0.76 | 62.8% | 490 | 62.8% | -0.25 | 53.05 | 51.80 | 54.30 | — |
| — | 68.05 | 71.60 | 69.83 | +0.73 | 62.8% | 500 | 62.8% | -0.27 | 58.40 | 56.95 | 59.85 | — |
| — | 63.75 | 66.25 | 65.00 | +0.71 | 62.8% | 510 | 62.8% | -0.29 | 63.48 | 61.70 | 65.25 | — |
| 206 | 59.25 | 62.05 | 60.65 | +0.69 | 62.8% | 520 | 62.8% | -0.31 | 69.00 | 67.50 | 70.50 | — |
| 316 | 55.00 | 58.05 | 56.52 | +0.67 | 62.8% | 530 | 62.8% | -0.33 | 75.08 | 73.30 | 76.85 | — |
| — | 51.80 | 54.30 | 53.05 | +0.65 | 62.9% | 540 | 62.9% | -0.36 | 81.15 | 79.50 | 82.80 | — |
| — | 47.40 | 50.75 | 49.08 | +0.63 | 62.9% | 550 | 62.9% | -0.38 | 87.38 | 85.75 | 89.00 | — |
| — | 44.35 | 47.45 | 45.90 | +0.60 | 63.0% | 560 | 63.0% | -0.40 | 94.10 | 92.25 | 95.95 | — |
| — | 41.05 | 44.35 | 42.70 | +0.58 | 63.0% | 570 | 63.0% | -0.42 | 100.95 | 99.35 | 102.55 | — |
| — | 38.05 | 41.40 | 39.73 | +0.56 | 63.1% | 580 | 63.1% | -0.45 | 107.78 | 106.35 | 109.20 | — |
| — | 35.00 | 38.65 | 36.83 | +0.54 | 63.2% | 590 | 63.2% | -0.47 | 115.10 | 113.25 | 116.95 | — |
| — | 33.05 | 35.00 | 34.02 | +0.52 | 63.3% | 600 | 63.3% | -0.49 | 122.70 | 121.15 | 124.25 | — |
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.