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 | |
| — | 143.40 | 146.65 | 145.03 | +0.87 | 64.3% | 400 | 64.3% | -0.13 | 30.95 | 29.40 | 32.50 | — |
| — | 136.60 | 140.40 | 138.50 | +0.86 | 64.2% | 410 | 64.2% | -0.15 | 34.50 | 32.85 | 36.15 | — |
| — | 130.50 | 134.00 | 132.25 | +0.84 | 64.1% | 420 | 64.1% | -0.16 | 38.15 | 36.55 | 39.75 | — |
| — | 124.70 | 127.65 | 126.17 | +0.83 | 64.1% | 430 | 64.1% | -0.17 | 42.10 | 40.65 | 43.55 | — |
| — | 119.50 | 122.10 | 120.80 | +0.81 | 64.0% | 440 | 64.0% | -0.19 | 46.15 | 44.55 | 47.75 | — |
| — | 113.80 | 116.70 | 115.25 | +0.80 | 64.0% | 450 | 64.0% | -0.20 | 50.60 | 48.85 | 52.35 | — |
| — | 107.90 | 111.20 | 109.55 | +0.78 | 64.0% | 460 | 64.0% | -0.22 | 55.27 | 53.50 | 57.05 | — |
| — | 103.25 | 106.75 | 105.00 | +0.77 | 64.0% | 470 | 64.0% | -0.23 | 60.10 | 58.15 | 62.05 | — |
| — | 98.40 | 101.35 | 99.88 | +0.75 | 63.9% | 480 | 63.9% | -0.25 | 64.83 | 63.15 | 66.50 | — |
| — | 93.65 | 96.90 | 95.28 | +0.74 | 63.9% | 490 | 63.9% | -0.27 | 70.12 | 68.35 | 71.90 | — |
| — | 89.20 | 92.20 | 90.70 | +0.72 | 63.9% | 500 | 63.9% | -0.28 | 75.75 | 74.05 | 77.45 | — |
| — | 84.50 | 87.25 | 85.88 | +0.70 | 63.9% | 510 | — | — | 81.12 | 79.50 | 82.75 | — |
| — | 80.35 | 83.55 | 81.95 | — | — | 520 | — | — | 86.80 | 85.10 | 88.50 | — |
| — | 76.75 | 79.25 | 78.00 | +0.67 | 64.0% | 530 | 64.0% | -0.33 | 92.88 | 91.05 | 94.70 | — |
| — | 72.75 | 75.55 | 74.15 | +0.65 | 64.0% | 540 | 64.0% | -0.35 | 99.10 | 97.40 | 100.80 | — |
| — | 69.00 | 72.55 | 70.78 | +0.64 | 64.0% | 550 | 64.0% | -0.37 | 105.22 | 103.35 | 107.10 | — |
| — | 65.80 | 68.90 | 67.35 | +0.62 | 64.0% | 560 | 64.0% | -0.39 | 111.67 | 109.85 | 113.50 | — |
| — | 62.25 | 65.30 | 63.77 | +0.60 | 64.1% | 570 | 64.1% | -0.40 | 118.47 | 116.80 | 120.15 | — |
| — | 58.95 | 62.25 | 60.60 | +0.59 | 64.1% | 580 | 64.1% | -0.42 | 125.05 | 123.10 | 127.00 | — |
| — | 56.55 | 59.05 | 57.80 | +0.57 | 64.1% | 590 | 64.1% | -0.44 | 132.00 | 130.00 | 134.00 | — |
| — | 53.10 | 56.50 | 54.80 | +0.56 | 64.2% | 600 | 64.2% | -0.45 | 139.15 | 137.30 | 141.00 | — |
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.