Spot 503.57
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.20 | 117.50 | 113.35 | +0.91 | 37.3% | 400 | 37.3% | -0.09 | 5.15 | 2.50 | 7.80 | — |
| — | 100.30 | 108.60 | 104.45 | +0.89 | 36.2% | 410 | 36.2% | -0.11 | 7.15 | 5.00 | 9.30 | — |
| — | 91.70 | 99.90 | 95.80 | +0.87 | 35.2% | 420 | 35.2% | -0.13 | 5.85 | 2.20 | 9.50 | — |
| — | 83.00 | 91.50 | 87.25 | +0.85 | 34.3% | 430 | 34.3% | -0.15 | 7.70 | 3.60 | 11.80 | — |
| — | 74.80 | 83.30 | 79.05 | +0.82 | 33.5% | 440 | 33.5% | -0.18 | 9.10 | 5.30 | 12.90 | — |
| — | 67.30 | 75.00 | 71.15 | +0.79 | 32.8% | 450 | 32.8% | -0.21 | 11.55 | 7.50 | 15.60 | — |
| — | 59.70 | 67.60 | 63.65 | +0.75 | 32.2% | 460 | 32.2% | -0.25 | 13.95 | 9.90 | 18.00 | — |
| — | 52.60 | 60.50 | 56.55 | +0.72 | 31.7% | 470 | 31.7% | -0.29 | 16.75 | 13.30 | 20.20 | — |
| — | 45.80 | 53.70 | 49.75 | +0.67 | 31.3% | 480 | 31.3% | -0.33 | 19.25 | 16.20 | 22.30 | — |
| — | 39.50 | 47.50 | 43.50 | +0.63 | 30.9% | 490 | 30.9% | -0.38 | 24.55 | 21.30 | 27.80 | — |
| — | 34.00 | 41.80 | 37.90 | +0.58 | 30.6% | 500 | 30.6% | -0.43 | 28.10 | 24.20 | 32.00 | — |
| — | 29.20 | 34.30 | 31.75 | +0.53 | 30.4% | 510 | 30.4% | -0.48 | 32.10 | 29.50 | 34.70 | — |
| — | 24.00 | 30.20 | 27.10 | +0.48 | 30.3% | 520 | 30.3% | -0.53 | 38.60 | 35.00 | 42.20 | — |
| — | 20.30 | 26.80 | 23.55 | +0.43 | 30.2% | 530 | 30.2% | -0.58 | 44.15 | 40.20 | 48.10 | — |
| — | 16.20 | 23.10 | 19.65 | +0.39 | 30.1% | 540 | 30.1% | -0.63 | 50.80 | 47.00 | 54.60 | — |
| — | 13.50 | 21.10 | 17.30 | +0.35 | 30.1% | 550 | 30.1% | -0.68 | 57.75 | 53.90 | 61.60 | — |
| — | 10.80 | 18.40 | 14.60 | +0.31 | 30.2% | 560 | 30.2% | -0.72 | 65.10 | 61.00 | 69.20 | — |
| — | 8.20 | 16.40 | 12.30 | +0.27 | 30.3% | 570 | 30.3% | -0.76 | 73.00 | 68.90 | 77.10 | — |
| — | 6.20 | 14.50 | 10.35 | +0.24 | 30.5% | 580 | 30.5% | -0.80 | 81.25 | 77.10 | 85.40 | 1 |
| 138 | 4.60 | 13.00 | 8.80 | +0.20 | 30.6% | 590 | 30.6% | -0.83 | 89.90 | 85.70 | 94.10 | 0 |
| — | 5.10 | 11.00 | 8.05 | +0.18 | 30.9% | 600 | 30.9% | -0.86 | 98.80 | 94.60 | 103.00 | — |
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.