Spot 498.46
· 164 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.10 | 109.50 | 107.80 | +0.92 | 27.8% | 400 | 27.8% | -0.09 | 4.33 | 2.25 | 6.40 | — |
| — | 97.30 | 100.70 | 99.00 | +0.90 | 27.2% | 410 | 27.2% | -0.11 | 5.15 | 3.10 | 7.20 | — |
| — | 88.50 | 92.00 | 90.25 | +0.88 | 26.6% | 420 | 26.6% | -0.13 | 6.45 | 4.20 | 8.70 | — |
| — | 80.60 | 83.50 | 82.05 | +0.85 | 26.0% | 430 | 26.0% | -0.16 | 7.75 | 5.50 | 10.00 | — |
| — | 71.90 | 75.30 | 73.60 | +0.82 | 25.5% | 440 | 25.5% | -0.19 | 9.55 | 7.40 | 11.70 | — |
| — | 64.10 | 67.40 | 65.75 | +0.79 | 25.0% | 450 | 25.0% | -0.22 | 11.55 | 9.40 | 13.70 | — |
| — | 56.40 | 60.00 | 58.20 | +0.75 | 24.6% | 460 | 24.6% | -0.26 | 14.65 | 13.30 | 16.00 | — |
| — | 49.70 | 53.00 | 51.35 | +0.71 | 24.2% | 470 | 24.2% | -0.30 | 17.30 | 16.00 | 18.60 | — |
| — | 42.80 | 45.90 | 44.35 | +0.66 | 23.8% | 480 | 23.8% | -0.36 | 20.00 | 18.10 | 21.90 | 138 |
| — | 36.70 | 40.20 | 38.45 | +0.61 | 23.5% | 490 | 23.5% | -0.41 | 23.75 | 21.80 | 25.70 | — |
| — | 31.10 | 34.50 | 32.80 | +0.56 | 23.2% | 500 | 23.2% | -0.46 | 28.05 | 26.10 | 30.00 | — |
| 217 | 25.90 | 28.10 | 27.00 | +0.51 | 22.9% | 510 | 22.9% | -0.52 | 32.65 | 30.80 | 34.50 | — |
| — | 20.70 | 24.90 | 22.80 | +0.45 | 22.6% | 520 | 22.6% | -0.58 | 38.55 | 36.60 | 40.50 | — |
| — | 16.70 | 20.10 | 18.40 | +0.40 | 22.4% | 530 | 22.4% | -0.63 | 44.50 | 42.50 | 46.50 | — |
| — | 13.20 | 16.90 | 15.05 | +0.35 | 22.2% | 540 | 22.2% | -0.69 | 51.20 | 49.20 | 53.20 | — |
| — | 10.30 | 14.20 | 12.25 | +0.30 | 22.1% | 550 | 22.1% | -0.74 | 58.65 | 56.90 | 60.40 | — |
| — | 8.20 | 10.40 | 9.30 | +0.26 | 22.0% | 560 | 22.0% | -0.78 | 66.45 | 64.80 | 68.10 | — |
| — | 5.70 | 7.10 | 6.40 | +0.18 | 21.8% | 580 | 21.8% | -0.87 | 83.70 | 82.00 | 85.40 | — |
| — | 2.00 | 4.90 | 3.45 | +0.13 | 21.8% | 600 | 21.8% | -0.94 | 102.00 | 100.00 | 104.00 | — |
| — | 0.95 | 3.10 | 2.02 | +0.09 | 22.0% | 620 | 22.0% | -1.00 | 121.60 | 119.60 | 123.60 | — |
| — | — | 3.00 | — | +0.06 | 22.3% | 640 | 22.3% | -1.00 | 141.60 | 139.60 | 143.60 | — |
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.