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 | |
| — | 111.20 | 115.00 | 113.10 | +0.93 | 28.1% | 400 | 28.1% | -0.08 | 4.00 | 2.20 | 5.80 | — |
| — | 102.20 | 106.00 | 104.10 | +0.91 | 27.5% | 410 | 27.5% | -0.09 | 5.10 | 3.20 | 7.00 | — |
| — | 93.40 | 97.20 | 95.30 | +0.89 | 26.8% | 420 | 26.8% | -0.11 | 5.95 | 3.90 | 8.00 | — |
| — | 84.80 | 88.50 | 86.65 | +0.87 | 26.2% | 430 | 26.2% | -0.14 | 7.10 | 5.20 | 9.00 | — |
| — | 76.50 | 80.10 | 78.30 | +0.84 | 25.7% | 440 | 25.7% | -0.17 | 8.60 | 6.50 | 10.70 | — |
| — | 68.40 | 72.00 | 70.20 | +0.81 | 25.2% | 450 | 25.2% | -0.20 | 10.55 | 8.60 | 12.50 | — |
| — | 60.70 | 64.50 | 62.60 | +0.77 | 24.7% | 460 | 24.7% | -0.24 | 12.35 | 10.30 | 14.40 | — |
| — | 53.30 | 57.00 | 55.15 | +0.73 | 24.3% | 470 | 24.3% | -0.28 | 14.90 | 12.80 | 17.00 | — |
| — | 46.30 | 50.00 | 48.15 | +0.69 | 23.9% | 480 | 23.9% | -0.32 | 17.90 | 15.80 | 20.00 | — |
| — | 39.60 | 43.10 | 41.35 | +0.64 | 23.6% | 490 | 23.6% | -0.37 | 21.35 | 19.20 | 23.50 | — |
| — | 34.10 | 37.30 | 35.70 | +0.59 | 23.3% | 500 | 23.3% | -0.43 | 25.40 | 23.30 | 27.50 | — |
| — | 27.80 | 32.00 | 29.90 | +0.54 | 23.1% | 510 | 23.1% | -0.48 | 29.60 | 27.50 | 31.70 | — |
| — | 24.20 | 27.30 | 25.75 | +0.48 | 22.9% | 520 | 22.9% | -0.54 | 34.80 | 32.60 | 37.00 | — |
| — | 19.80 | 22.50 | 21.15 | +0.43 | 22.7% | 530 | 22.7% | -0.60 | 40.50 | 38.50 | 42.50 | — |
| — | 16.20 | 19.10 | 17.65 | +0.38 | 22.6% | 540 | 22.6% | -0.65 | 47.00 | 45.00 | 49.00 | — |
| — | 11.50 | 15.70 | 13.60 | +0.33 | 22.6% | 550 | 22.6% | -0.70 | 54.05 | 52.10 | 56.00 | — |
| — | 9.00 | 13.20 | 11.10 | +0.29 | 22.5% | 560 | 22.5% | -0.75 | 61.80 | 59.90 | 63.70 | — |
| — | 5.10 | 9.40 | 7.25 | +0.21 | 22.6% | 580 | 22.6% | -0.84 | 78.55 | 76.60 | 80.50 | — |
| — | 2.10 | 6.90 | 4.50 | +0.15 | 22.8% | 600 | 22.8% | -0.91 | 96.95 | 95.00 | 98.90 | — |
| — | 1.00 | 5.00 | 3.00 | +0.11 | 23.2% | 620 | 23.2% | -0.97 | 116.40 | 114.30 | 118.50 | — |
| — | 0.50 | 4.50 | 2.50 | +0.08 | 23.7% | 640 | 23.7% | -1.00 | 136.40 | 134.30 | 138.50 | — |
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.