Spot 505.00
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.40 | 115.50 | 111.45 | +0.92 | 39.2% | 400 | 39.2% | -0.08 | 4.08 | 0.05 | 8.10 | — |
| — | 98.20 | 106.20 | 102.20 | +0.91 | 38.0% | 410 | 38.0% | -0.09 | 4.22 | 0.05 | 8.40 | — |
| — | 89.10 | 97.00 | 93.05 | +0.89 | 36.8% | 420 | 36.8% | -0.11 | 4.47 | 0.15 | 8.80 | — |
| — | 80.30 | 88.40 | 84.35 | +0.87 | 35.8% | 430 | 35.8% | -0.13 | 4.80 | 2.60 | 7.00 | — |
| — | 71.70 | 79.90 | 75.80 | +0.84 | 34.8% | 440 | 34.8% | -0.16 | 6.70 | 2.70 | 10.70 | — |
| — | 63.50 | 71.70 | 67.60 | +0.81 | 33.9% | 450 | 33.9% | -0.19 | 8.20 | 5.40 | 11.00 | — |
| — | 55.80 | 64.00 | 59.90 | +0.77 | 33.2% | 460 | 33.2% | -0.23 | 10.40 | 7.30 | 13.50 | — |
| — | 48.60 | 56.70 | 52.65 | +0.73 | 32.5% | 470 | 32.5% | -0.27 | 13.40 | 9.30 | 17.50 | — |
| — | 41.80 | 49.90 | 45.85 | +0.69 | 31.8% | 480 | 31.8% | -0.32 | 16.65 | 12.50 | 20.80 | — |
| — | 35.60 | 43.70 | 39.65 | +0.63 | 31.3% | 490 | 31.3% | -0.37 | 20.30 | 16.20 | 24.40 | — |
| — | 32.00 | 35.10 | 33.55 | +0.58 | 30.9% | 500 | 30.9% | -0.43 | 24.20 | 20.60 | 27.80 | — |
| — | 20.50 | 28.00 | 24.25 | +0.47 | 30.2% | 520 | 30.2% | -0.54 | 34.85 | 30.70 | 39.00 | — |
| — | 12.80 | 20.20 | 16.50 | +0.36 | 29.9% | 540 | 29.9% | -0.65 | 47.10 | 43.00 | 51.20 | — |
| — | 7.30 | 14.60 | 10.95 | +0.27 | 29.8% | 560 | 29.8% | -0.76 | 61.70 | 57.60 | 65.80 | — |
| — | 3.40 | 11.00 | 7.20 | +0.19 | 30.0% | 580 | 30.0% | -0.84 | 78.15 | 74.00 | 82.30 | — |
| — | 0.40 | 8.20 | 4.30 | +0.14 | 30.5% | 600 | 30.5% | -0.90 | 97.35 | 94.20 | 100.50 | — |
| — | 0.05 | 7.20 | 3.62 | +0.10 | 31.1% | 620 | 31.1% | -0.95 | 115.60 | 111.60 | 119.60 | — |
| — | 0.05 | 7.80 | 3.92 | +0.07 | 31.9% | 640 | 31.9% | -0.98 | 135.45 | 131.40 | 139.50 | — |
| — | — | 7.60 | — | +0.05 | 32.8% | 660 | 32.8% | -1.00 | 155.00 | 150.60 | 159.40 | — |
| — | — | 4.90 | — | +0.04 | 33.9% | 680 | 33.9% | -1.00 | 175.00 | 170.60 | 179.40 | — |
| — | — | 7.40 | — | +0.03 | 35.0% | 700 | 35.0% | -1.00 | 195.00 | 190.60 | 199.40 | — |
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.