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 | |
| — | 105.90 | 110.40 | 108.15 | +0.93 | 24.7% | 410 | 24.7% | -0.07 | 2.58 | 0.21 | 4.95 | — |
| — | 86.80 | 91.45 | 89.12 | +0.91 | 22.4% | 430 | 22.4% | -0.10 | 3.90 | 2.61 | 5.20 | — |
| — | 73.20 | 78.00 | 75.60 | +0.88 | 20.8% | 445 | 20.8% | -0.13 | 4.62 | 2.23 | 7.00 | — |
| — | 60.00 | 64.50 | 62.25 | +0.84 | 19.3% | 460 | 19.3% | -0.17 | 5.38 | 4.25 | 6.50 | — |
| — | 51.50 | 56.15 | 53.83 | +0.80 | 18.4% | 470 | 18.4% | -0.21 | 7.72 | 5.45 | 10.00 | — |
| — | 43.60 | 48.25 | 45.92 | +0.76 | 17.5% | 480 | 17.5% | -0.25 | 9.53 | 7.10 | 11.95 | — |
| — | 36.05 | 40.50 | 38.27 | +0.71 | 16.8% | 490 | 16.8% | -0.31 | 11.93 | 10.35 | 13.50 | — |
| — | 32.15 | 36.85 | 34.50 | +0.68 | 16.4% | 495 | 16.4% | -0.34 | 13.12 | 10.80 | 15.45 | — |
| — | 28.95 | 33.50 | 31.23 | +0.65 | 16.1% | 500 | 16.1% | -0.37 | 14.45 | 13.10 | 15.80 | — |
| — | 25.50 | 30.25 | 27.88 | +0.62 | 15.8% | 505 | 15.8% | -0.41 | 16.35 | 14.00 | 18.70 | — |
| — | 22.20 | 26.75 | 24.48 | +0.58 | 15.5% | 510 | 15.5% | -0.45 | 18.40 | 16.20 | 20.60 | — |
| — | 19.65 | 23.90 | 21.77 | +0.55 | 15.2% | 515 | 15.2% | -0.49 | 20.38 | 18.00 | 22.75 | — |
| — | 17.10 | 21.45 | 19.27 | +0.51 | 15.0% | 520 | 15.0% | -0.54 | 22.90 | 20.70 | 25.10 | — |
| — | 15.50 | 19.00 | 17.25 | +0.47 | 14.8% | 525 | 14.8% | -0.58 | 25.40 | 23.00 | 27.80 | — |
| — | 12.00 | 16.60 | 14.30 | +0.43 | 14.5% | 530 | 14.5% | -0.63 | 28.35 | 26.00 | 30.70 | — |
| — | 8.25 | 12.70 | 10.47 | +0.35 | 14.2% | 540 | 14.2% | -0.72 | 34.98 | 32.60 | 37.35 | — |
| — | 5.00 | 9.40 | 7.20 | +0.28 | 14.0% | 550 | 14.0% | -0.82 | 42.42 | 40.05 | 44.80 | — |
| — | 3.00 | 7.50 | 5.25 | +0.22 | 13.8% | 560 | 13.8% | -0.92 | 51.45 | 49.15 | 53.75 | — |
| — | 0.60 | 4.95 | 2.77 | +0.14 | 13.7% | 575 | 13.7% | -1.00 | 66.20 | 63.90 | 68.50 | — |
| — | — | 3.50 | — | +0.09 | 13.8% | 590 | 13.8% | -1.00 | 81.08 | 78.65 | 83.50 | — |
| — | — | 3.05 | — | +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.