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 | |
| — | 113.80 | 121.20 | 117.50 | — | — | 410 | 37.4% | -0.15 | 11.05 | 7.00 | 15.10 | — |
| — | 106.00 | 113.20 | 109.60 | +0.83 | 36.9% | 420 | 36.9% | -0.17 | 12.85 | 9.00 | 16.70 | — |
| — | 97.80 | 105.50 | 101.65 | +0.81 | 36.4% | 430 | 36.4% | -0.20 | 14.90 | 11.00 | 18.80 | — |
| — | 90.00 | 98.00 | 94.00 | +0.78 | 36.0% | 440 | 36.0% | -0.22 | 17.05 | 13.10 | 21.00 | — |
| — | 83.00 | 90.80 | 86.90 | +0.76 | 35.6% | 450 | 35.6% | -0.25 | 19.20 | 16.00 | 22.40 | — |
| — | 75.80 | 84.00 | 79.90 | +0.73 | 35.2% | 460 | 35.2% | -0.28 | 22.60 | 19.00 | 26.20 | — |
| — | 70.00 | 77.40 | 73.70 | +0.70 | 34.9% | 470 | 34.9% | -0.31 | 25.80 | 22.00 | 29.60 | — |
| — | 63.00 | 71.20 | 67.10 | +0.67 | 34.6% | 480 | 34.6% | -0.34 | 29.50 | 26.00 | 33.00 | — |
| — | 58.00 | 65.30 | 61.65 | +0.64 | 34.3% | 490 | 34.3% | -0.37 | 32.55 | 30.10 | 35.00 | — |
| — | 52.00 | 59.90 | 55.95 | +0.60 | 34.1% | 500 | — | — | 38.10 | 34.20 | 42.00 | — |
| — | 46.80 | 54.70 | 50.75 | — | — | 510 | 33.9% | -0.44 | 43.15 | 39.00 | 47.30 | — |
| — | 43.20 | 48.10 | 45.65 | +0.54 | 33.7% | 520 | 33.7% | -0.48 | 48.15 | 45.70 | 50.60 | — |
| 154 | 40.30 | 44.80 | 42.55 | +0.50 | 33.5% | 530 | 33.5% | -0.52 | 54.75 | 52.90 | 56.60 | — |
| — | 36.20 | 40.80 | 38.50 | +0.47 | 33.3% | 540 | 33.3% | -0.55 | 59.15 | 55.50 | 62.80 | — |
| — | 32.10 | 37.30 | 34.70 | +0.44 | 33.1% | 550 | 33.1% | -0.59 | 65.60 | 62.00 | 69.20 | — |
| — | 27.60 | 32.50 | 30.05 | — | — | 560 | 33.0% | -0.62 | 72.10 | 68.10 | 76.10 | — |
| — | 22.50 | 30.10 | 26.30 | +0.37 | 32.8% | 570 | 32.8% | -0.66 | 78.95 | 75.00 | 82.90 | — |
| — | 19.50 | 27.40 | 23.45 | +0.34 | 32.7% | 580 | 32.7% | -0.69 | 86.10 | 82.20 | 90.00 | — |
| — | 17.00 | 24.60 | 20.80 | +0.31 | 32.6% | 590 | — | — | 93.60 | 90.00 | 97.20 | — |
| — | 14.40 | 22.70 | 18.55 | +0.29 | 32.5% | 600 | 32.5% | -0.75 | 101.60 | 97.70 | 105.50 | — |
| — | 12.30 | 20.60 | 16.45 | +0.26 | 32.4% | 610 | 32.4% | -0.78 | 109.85 | 106.00 | 113.70 | — |
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.