Spot 503.62
· 164 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 04:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.50 | 105.10 | 103.30 | +0.95 | 28.7% | 405 | 28.7% | -0.05 | 2.33 | 0.25 | 4.40 | — |
| — | 82.80 | 86.50 | 84.65 | +0.92 | 26.8% | 425 | 26.8% | -0.08 | 2.80 | 0.80 | 4.80 | — |
| — | 69.30 | 73.00 | 71.15 | +0.89 | 25.6% | 440 | 25.6% | -0.12 | 4.30 | 2.10 | 6.50 | — |
| — | 56.30 | 60.10 | 58.20 | +0.83 | 24.5% | 455 | 24.5% | -0.17 | 6.40 | 4.30 | 8.50 | — |
| — | 48.20 | 52.00 | 50.10 | +0.79 | 23.9% | 465 | 23.9% | -0.21 | 8.10 | 6.20 | 10.00 | — |
| — | 40.50 | 44.30 | 42.40 | — | — | 475 | — | — | 10.15 | 8.10 | 12.20 | — |
| — | 33.40 | 37.00 | 35.20 | +0.68 | 22.9% | 485 | — | — | 13.10 | 11.10 | 15.10 | — |
| — | 30.10 | 33.60 | 31.85 | +0.64 | 22.7% | 490 | 22.7% | -0.36 | 14.65 | 12.30 | 17.00 | — |
| — | 26.90 | 30.60 | 28.75 | +0.61 | 22.5% | 495 | 22.6% | -0.40 | 16.65 | 14.40 | 18.90 | — |
| — | 23.80 | 27.80 | 25.80 | — | — | 500 | — | — | 18.35 | 16.60 | 20.10 | — |
| — | 21.00 | 25.20 | 23.10 | — | — | 505 | — | — | 21.00 | 19.00 | 23.00 | — |
| — | 18.50 | 22.70 | 20.60 | — | — | 510 | — | — | 23.30 | 21.30 | 25.30 | — |
| — | 16.30 | 19.60 | 17.95 | — | — | 515 | — | — | 25.85 | 23.70 | 28.00 | — |
| — | 13.70 | 18.20 | 15.95 | — | — | 520 | — | — | 28.90 | 27.00 | 30.80 | — |
| — | 11.60 | 16.10 | 13.85 | — | — | 525 | 21.9% | -0.62 | 31.75 | 29.70 | 33.80 | — |
| — | 10.00 | 14.20 | 12.10 | — | — | 530 | — | — | 34.90 | 32.80 | 37.00 | — |
| — | 6.60 | 10.80 | 8.70 | — | — | 540 | — | — | 42.25 | 40.40 | 44.10 | — |
| — | 3.50 | 7.50 | 5.50 | — | — | 555 | — | — | 54.30 | 52.50 | 56.10 | — |
| — | 1.20 | 5.70 | 3.45 | — | — | 570 | — | — | 67.60 | 65.70 | 69.50 | — |
| — | 0.65 | 4.90 | 2.77 | +0.11 | 22.3% | 585 | 22.3% | -0.94 | 81.70 | 79.70 | 83.70 | — |
| — | — | 4.50 | — | +0.07 | 22.7% | 600 | 22.7% | -0.99 | 96.40 | 94.30 | 98.50 | — |
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.