Spot 508.88
· 412 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.65 | 105.45 | 103.05 | +0.97 | 27.4% | 410 | 27.4% | -0.04 | 1.04 | 0.93 | 1.15 | — |
| — | 81.25 | 85.80 | 83.53 | +0.95 | 24.2% | 430 | 24.2% | -0.05 | 1.48 | 1.35 | 1.60 | — |
| — | 62.15 | 66.50 | 64.33 | — | — | 450 | — | — | 2.21 | 2.07 | 2.35 | — |
| — | 48.20 | 52.35 | 50.27 | — | — | 465 | — | — | 3.17 | 3.00 | 3.35 | — |
| — | 34.95 | 39.50 | 37.23 | — | — | 480 | — | — | 4.83 | 4.65 | 5.00 | — |
| — | 26.75 | 31.45 | 29.10 | — | — | 490 | — | — | 6.55 | 6.35 | 6.75 | — |
| — | 19.25 | 24.00 | 21.62 | — | — | 500 | — | — | 9.03 | 8.80 | 9.25 | — |
| — | 17.35 | 17.80 | 17.57 | — | — | 506 | — | — | 11.00 | 10.80 | 11.20 | — |
| — | 16.70 | 17.15 | 16.93 | — | — | 507 | — | — | 11.38 | 11.15 | 11.60 | — |
| — | 16.05 | 16.55 | 16.30 | — | — | 508 | — | — | 11.78 | 11.55 | 12.00 | — |
| — | 15.45 | 15.90 | 15.68 | +0.57 | 14.5% | 509 | — | — | 12.18 | 11.95 | 12.40 | — |
| — | 14.85 | 15.30 | 15.07 | — | — | 510 | 14.5% | -0.47 | 12.57 | 12.35 | 12.80 | — |
| — | 14.30 | 14.75 | 14.53 | +0.54 | 14.4% | 511 | 14.4% | -0.48 | 12.97 | 12.75 | 13.20 | — |
| — | 13.70 | 14.15 | 13.93 | +0.53 | 14.3% | 512 | 14.3% | -0.49 | 13.43 | 13.20 | 13.65 | — |
| — | 12.05 | 12.50 | 12.28 | +0.49 | 14.1% | 515 | 14.1% | -0.53 | 14.72 | 12.50 | 16.95 | — |
| — | 7.60 | 8.00 | 7.80 | +0.37 | 13.6% | 525 | 13.6% | -0.66 | 20.40 | 18.15 | 22.65 | — |
| — | 3.35 | 3.75 | 3.55 | +0.21 | 13.1% | 540 | 13.1% | -0.86 | 32.05 | 29.70 | 34.40 | — |
| — | 1.38 | 1.66 | 1.52 | — | — | 555 | — | — | 46.25 | 44.00 | 48.50 | — |
| — | 0.52 | 0.74 | 0.63 | — | — | 570 | — | — | 61.25 | 59.00 | 63.50 | — |
| — | 0.12 | 0.26 | 0.19 | — | — | 590 | — | — | 81.45 | 79.40 | 83.50 | — |
| — | — | 0.12 | — | +0.00 | 13.5% | 610 | 13.5% | -1.00 | 101.25 | 99.00 | 103.50 | — |
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.