Spot 505.64
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 71.40 | 73.95 | 72.67 | +0.72 | 32.2% | 460 | 32.2% | -0.29 | 19.62 | 18.75 | 20.50 | — |
| — | 67.95 | 70.45 | 69.20 | +0.70 | 32.0% | 465 | 32.0% | -0.31 | 21.48 | 20.80 | 22.15 | — |
| — | 64.75 | 67.15 | 65.95 | +0.68 | 31.9% | 470 | 31.9% | -0.32 | 22.85 | 21.85 | 23.85 | — |
| — | 61.45 | 63.65 | 62.55 | +0.66 | 31.8% | 475 | 31.8% | -0.34 | 24.48 | 23.25 | 25.70 | — |
| — | 58.55 | 60.00 | 59.27 | +0.65 | 31.6% | 480 | 31.6% | -0.36 | 26.27 | 25.20 | 27.35 | — |
| — | 55.05 | 58.15 | 56.60 | +0.63 | 31.5% | 485 | 31.5% | -0.38 | 28.55 | 28.00 | 29.10 | — |
| — | 52.70 | 54.50 | 53.60 | +0.61 | 31.4% | 490 | 31.4% | -0.40 | 30.62 | 29.65 | 31.60 | — |
| — | 49.80 | 52.35 | 51.08 | +0.59 | 31.3% | 495 | 31.3% | -0.42 | 32.77 | 31.65 | 33.90 | — |
| — | 47.35 | 48.50 | 47.92 | +0.57 | 31.2% | 500 | 31.2% | -0.44 | 34.70 | 33.50 | 35.90 | — |
| — | 44.65 | 46.15 | 45.40 | +0.55 | 31.1% | 505 | 31.1% | -0.46 | 37.45 | 37.00 | 37.90 | — |
| — | 42.15 | 43.20 | 42.67 | +0.53 | 31.1% | 510 | 31.1% | -0.48 | 40.30 | 39.55 | 41.05 | — |
| — | 40.20 | 41.50 | 40.85 | +0.52 | 31.0% | 515 | 31.0% | -0.50 | 42.85 | 42.05 | 43.65 | — |
| — | 37.90 | 39.15 | 38.52 | +0.50 | 30.9% | 520 | 30.9% | -0.52 | 45.33 | 44.70 | 45.95 | — |
| — | 35.60 | 37.00 | 36.30 | +0.48 | 30.9% | 525 | 30.9% | -0.54 | 48.30 | 47.50 | 49.10 | — |
| — | 33.65 | 34.80 | 34.23 | +0.46 | 30.8% | 530 | 30.8% | -0.56 | 51.17 | 50.35 | 52.00 | — |
| — | 31.70 | 32.40 | 32.05 | +0.44 | 30.8% | 535 | 30.8% | -0.58 | 54.27 | 53.55 | 55.00 | — |
| — | 29.75 | 30.65 | 30.20 | +0.42 | 30.7% | 540 | 30.7% | -0.60 | 57.15 | 56.15 | 58.15 | — |
| — | 27.95 | 28.90 | 28.43 | — | — | 545 | — | — | 60.48 | 59.65 | 61.30 | — |
| — | 26.30 | 27.20 | 26.75 | +0.39 | 30.7% | 550 | 30.7% | -0.64 | 63.73 | 62.90 | 64.55 | — |
| — | 24.65 | 25.85 | 25.25 | +0.37 | 30.6% | 555 | 30.6% | -0.66 | 66.67 | 65.35 | 68.00 | — |
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.