Spot 506.69
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.20 | 117.50 | 113.35 | +0.93 | 38.7% | 400 | 38.7% | -0.07 | 4.95 | 2.00 | 7.90 | — |
| — | 100.20 | 108.30 | 104.25 | +0.91 | 37.4% | 410 | 37.4% | -0.09 | 4.12 | 0.05 | 8.20 | — |
| — | 91.50 | 99.20 | 95.35 | +0.90 | 36.2% | 420 | 36.2% | -0.10 | 4.33 | 0.05 | 8.60 | — |
| — | 83.10 | 90.40 | 86.75 | +0.88 | 35.1% | 430 | 35.1% | -0.13 | 5.08 | 0.95 | 9.20 | — |
| — | 74.40 | 81.80 | 78.10 | +0.85 | 34.1% | 440 | 34.1% | -0.15 | 6.20 | 4.40 | 8.00 | — |
| — | 66.20 | 73.60 | 69.90 | +0.82 | 33.2% | 450 | 33.2% | -0.18 | 7.10 | 4.00 | 10.20 | — |
| — | 58.40 | 65.80 | 62.10 | +0.78 | 32.4% | 460 | 32.4% | -0.22 | 9.50 | 7.80 | 11.20 | — |
| — | 51.00 | 58.50 | 54.75 | +0.74 | 31.8% | 470 | 31.8% | -0.26 | 12.50 | 8.80 | 16.20 | — |
| — | 44.00 | 51.60 | 47.80 | +0.70 | 31.2% | 480 | 31.2% | -0.31 | 15.90 | 11.90 | 19.90 | — |
| — | 38.00 | 45.00 | 41.50 | +0.65 | 30.7% | 490 | 30.7% | -0.36 | 19.35 | 15.60 | 23.10 | — |
| — | 33.60 | 39.70 | 36.65 | +0.59 | 30.3% | 500 | 30.3% | -0.42 | 23.85 | 19.90 | 27.80 | — |
| — | 23.10 | 29.70 | 26.40 | +0.48 | 29.8% | 520 | 29.8% | -0.53 | 33.80 | 29.90 | 37.70 | — |
| — | 15.10 | 21.60 | 18.35 | +0.37 | 29.5% | 540 | 29.5% | -0.65 | 45.80 | 42.00 | 49.60 | — |
| — | 8.70 | 16.00 | 12.35 | +0.27 | 29.5% | 560 | 29.5% | -0.75 | 60.35 | 56.70 | 64.00 | — |
| — | 7.20 | 10.90 | 9.05 | +0.20 | 29.7% | 580 | 29.7% | -0.83 | 76.70 | 73.10 | 80.30 | — |
| — | 1.20 | 9.50 | 5.35 | +0.14 | 30.2% | 600 | 30.2% | -0.90 | 94.40 | 90.80 | 98.00 | — |
| — | 0.05 | 8.60 | 4.33 | +0.10 | 30.8% | 620 | 30.8% | -0.95 | 113.30 | 109.70 | 116.90 | — |
| — | 0.05 | 8.10 | 4.08 | +0.07 | 31.7% | 640 | 31.7% | -0.98 | 133.65 | 129.30 | 138.00 | — |
| — | — | 4.90 | — | +0.05 | 32.6% | 660 | 32.6% | -1.00 | 153.50 | 149.30 | 157.70 | — |
| — | — | 4.90 | — | +0.04 | 33.6% | 680 | 33.6% | -1.00 | 173.65 | 169.30 | 178.00 | — |
| — | — | 4.90 | — | +0.03 | 34.8% | 700 | 34.8% | -1.00 | 193.65 | 189.30 | 198.00 | — |
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.