Spot 508.96
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.55 | 105.00 | 102.78 | +0.97 | 27.4% | 410 | 27.4% | -0.04 | 1.02 | 0.89 | 1.15 | — |
| — | 81.60 | 86.00 | 83.80 | +0.95 | 24.3% | 430 | 24.3% | -0.05 | 1.45 | 1.30 | 1.60 | — |
| — | 62.35 | 66.60 | 64.47 | +0.92 | 21.4% | 450 | 21.4% | -0.09 | 2.18 | 2.02 | 2.34 | — |
| — | 48.40 | 53.00 | 50.70 | +0.88 | 19.4% | 465 | 19.4% | -0.13 | 3.16 | 2.97 | 3.35 | — |
| — | 35.30 | 39.85 | 37.58 | +0.81 | 17.5% | 480 | 17.5% | -0.20 | 4.85 | 4.65 | 5.05 | — |
| — | 27.15 | 31.50 | 29.32 | +0.75 | 16.4% | 490 | 16.4% | -0.27 | 6.62 | 6.40 | 6.85 | — |
| — | 19.15 | 22.85 | 21.00 | +0.66 | 15.4% | 500 | 15.4% | -0.35 | 9.12 | 8.90 | 9.35 | — |
| — | 17.35 | 17.85 | 17.60 | +0.60 | 14.9% | 506 | 14.9% | -0.42 | 11.10 | 10.85 | 11.35 | — |
| — | 16.70 | 17.20 | 16.95 | +0.59 | 14.8% | 507 | 14.8% | -0.43 | 11.50 | 11.25 | 11.75 | — |
| — | 16.10 | 16.60 | 16.35 | +0.58 | 14.8% | 508 | 14.8% | -0.44 | 11.90 | 11.65 | 12.15 | — |
| — | 15.45 | 16.00 | 15.72 | +0.57 | 14.7% | 509 | 14.7% | -0.45 | 12.30 | 12.05 | 12.55 | — |
| — | 14.90 | 15.40 | 15.15 | +0.56 | 14.6% | 510 | 14.6% | -0.47 | 12.70 | 12.45 | 12.95 | — |
| — | 14.30 | 14.80 | 14.55 | +0.54 | 14.5% | 511 | 14.5% | -0.48 | 13.15 | 12.90 | 13.40 | — |
| — | 13.75 | 14.25 | 14.00 | +0.53 | 14.5% | 512 | 14.5% | -0.49 | 13.55 | 13.30 | 13.80 | — |
| — | 12.10 | 12.60 | 12.35 | +0.49 | 14.3% | 515 | 14.3% | -0.53 | 14.15 | 12.70 | 15.60 | — |
| — | 7.65 | 8.15 | 7.90 | +0.37 | 13.7% | 525 | 13.7% | -0.66 | 20.48 | 18.25 | 22.70 | — |
| — | 3.45 | 3.85 | 3.65 | +0.21 | 13.2% | 540 | 13.2% | -0.86 | 32.17 | 29.85 | 34.50 | — |
| — | 1.41 | 1.73 | 1.57 | +0.10 | 13.1% | 555 | 13.1% | -1.00 | 46.20 | 43.90 | 48.50 | — |
| — | 0.53 | 0.80 | 0.67 | +0.05 | 13.2% | 570 | 13.2% | -1.00 | 61.17 | 58.85 | 63.50 | — |
| — | 0.12 | 0.29 | 0.20 | +0.01 | 13.4% | 590 | 13.4% | -1.00 | 81.17 | 78.85 | 83.50 | — |
| — | — | 0.14 | — | +0.00 | 13.7% | 610 | 13.7% | -1.00 | 101.08 | 98.80 | 103.35 | — |
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.