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 | |
| — | 111.60 | 119.80 | 115.70 | +0.85 | 37.5% | 410 | 37.5% | -0.15 | 11.25 | 7.70 | 14.80 | — |
| — | 103.80 | 112.00 | 107.90 | +0.83 | 37.0% | 420 | 37.0% | -0.18 | 13.80 | 9.80 | 17.80 | — |
| — | 96.40 | 104.50 | 100.45 | +0.80 | 36.6% | 430 | 36.6% | -0.20 | 15.95 | 11.90 | 20.00 | — |
| — | 88.90 | 97.00 | 92.95 | +0.78 | 36.2% | 440 | 36.2% | -0.23 | 18.55 | 14.50 | 22.60 | — |
| 5 | 82.10 | 90.00 | 86.05 | +0.75 | 35.9% | 450 | 35.9% | -0.25 | 20.20 | 17.90 | 22.50 | — |
| — | 75.40 | 83.00 | 79.20 | +0.72 | 35.6% | 460 | 35.6% | -0.28 | 24.35 | 21.00 | 27.70 | 37 |
| — | 68.80 | 76.90 | 72.85 | +0.69 | 35.3% | 470 | 35.3% | -0.31 | 27.90 | 24.20 | 31.60 | 54 |
| — | 62.70 | 70.80 | 66.75 | +0.66 | 35.0% | 480 | 35.0% | -0.35 | 31.75 | 27.50 | 36.00 | — |
| — | 56.40 | 64.90 | 60.65 | +0.63 | 34.8% | 490 | 34.8% | -0.38 | 35.75 | 31.50 | 40.00 | — |
| — | 51.20 | 59.40 | 55.30 | +0.60 | 34.6% | 500 | 34.6% | -0.41 | 40.25 | 35.90 | 44.60 | — |
| — | 46.20 | 53.90 | 50.05 | +0.56 | 34.3% | 510 | 34.3% | -0.45 | 44.95 | 40.60 | 49.30 | — |
| — | 43.60 | 49.30 | 46.45 | +0.53 | 34.1% | 520 | 34.1% | -0.49 | 49.90 | 45.70 | 54.10 | — |
| — | 37.40 | 44.20 | 40.80 | +0.50 | 33.9% | 530 | 33.9% | -0.52 | 55.45 | 51.20 | 59.70 | — |
| — | 32.80 | 40.20 | 36.50 | +0.46 | 33.7% | 540 | 33.7% | -0.56 | 61.20 | 56.90 | 65.50 | — |
| — | 28.50 | 36.50 | 32.50 | +0.43 | 33.6% | 550 | 33.6% | -0.59 | 67.20 | 63.00 | 71.40 | — |
| — | 24.90 | 32.90 | 28.90 | +0.40 | 33.4% | 560 | 33.4% | -0.63 | 73.70 | 69.40 | 78.00 | — |
| — | 21.50 | 29.50 | 25.50 | +0.37 | 33.2% | 570 | 33.2% | -0.66 | 80.30 | 76.20 | 84.40 | — |
| — | 18.40 | 26.50 | 22.45 | +0.34 | 33.0% | 580 | 33.0% | -0.69 | 87.25 | 83.00 | 91.50 | — |
| — | 15.80 | 23.80 | 19.80 | +0.31 | 32.9% | 590 | 32.9% | -0.73 | 95.05 | 91.00 | 99.10 | — |
| — | 13.40 | 21.50 | 17.45 | +0.28 | 32.7% | 600 | 32.7% | -0.76 | 103.00 | 99.00 | 107.00 | — |
| — | 11.20 | 19.40 | 15.30 | +0.26 | 32.6% | 610 | 32.6% | -0.79 | 111.10 | 107.00 | 115.20 | — |
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.