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 | |
| — | 105.65 | 110.50 | 108.08 | +0.93 | 24.7% | 410 | 24.7% | -0.07 | 2.50 | 0.19 | 4.80 | — |
| — | 87.00 | 91.50 | 89.25 | +0.91 | 22.4% | 430 | 22.4% | -0.10 | 3.69 | 1.49 | 5.90 | — |
| — | 73.30 | 77.95 | 75.62 | — | — | 445 | — | — | 4.69 | 2.38 | 7.00 | — |
| — | 60.20 | 64.50 | 62.35 | — | — | 460 | — | — | 6.12 | 3.75 | 8.50 | — |
| — | 51.60 | 56.15 | 53.88 | — | — | 470 | — | — | 7.53 | 5.10 | 9.95 | — |
| — | 43.45 | 48.00 | 45.73 | — | — | 480 | — | — | 9.30 | 7.00 | 11.60 | — |
| — | 35.80 | 40.50 | 38.15 | — | — | 490 | — | — | 11.72 | 9.45 | 14.00 | — |
| — | 32.15 | 36.80 | 34.48 | — | — | 495 | — | — | 13.03 | 10.70 | 15.35 | — |
| — | 28.75 | 33.50 | 31.12 | — | — | 500 | — | — | 14.43 | 12.00 | 16.85 | — |
| — | 25.30 | 29.90 | 27.60 | — | — | 505 | — | — | 15.95 | 13.50 | 18.40 | — |
| — | 22.20 | 26.95 | 24.57 | — | — | 510 | 15.4% | -0.45 | 18.07 | 15.80 | 20.35 | — |
| — | 19.70 | 24.00 | 21.85 | +0.55 | 15.2% | 515 | 15.2% | -0.49 | 20.27 | 18.05 | 22.50 | — |
| — | 16.85 | 21.45 | 19.15 | +0.51 | 14.9% | 520 | 14.9% | -0.54 | 22.50 | 20.10 | 24.90 | — |
| — | 14.05 | 18.85 | 16.45 | +0.47 | 14.7% | 525 | 14.7% | -0.58 | 25.32 | 23.10 | 27.55 | — |
| — | 12.50 | 16.70 | 14.60 | +0.43 | 14.5% | 530 | — | — | 28.05 | 25.75 | 30.35 | — |
| — | 10.20 | 12.90 | 11.55 | +0.35 | 14.1% | 540 | 14.1% | -0.72 | 34.90 | 32.65 | 37.15 | — |
| — | 5.25 | 9.95 | 7.60 | +0.28 | 13.9% | 550 | 13.9% | -0.82 | 42.45 | 40.00 | 44.90 | — |
| — | 3.00 | 7.65 | 5.33 | +0.22 | 13.7% | 560 | 13.7% | -0.92 | 51.45 | 49.20 | 53.70 | — |
| — | 1.04 | 5.45 | 3.25 | +0.14 | 13.7% | 575 | 13.7% | -1.00 | 66.17 | 63.85 | 68.50 | — |
| — | — | 4.80 | — | +0.09 | 13.8% | 590 | 13.8% | -1.00 | 81.38 | 79.25 | 83.50 | — |
| — | — | 4.90 | — | +0.05 | 14.2% | 610 | 14.2% | -1.00 | 101.17 | 98.85 | 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.