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 | |
| — | 118.00 | 125.70 | 121.85 | +0.87 | 37.8% | 400 | 37.8% | -0.14 | 8.20 | 6.30 | 10.10 | — |
| — | 109.70 | 117.60 | 113.65 | +0.85 | 37.3% | 410 | 37.3% | -0.16 | 11.05 | 9.20 | 12.90 | — |
| — | 101.90 | 110.30 | 106.10 | +0.83 | 36.8% | 420 | 36.8% | -0.18 | 12.45 | 9.90 | 15.00 | — |
| — | 94.30 | 102.20 | 98.25 | +0.80 | 36.4% | 430 | 36.4% | -0.20 | 15.15 | 11.20 | 19.10 | — |
| — | 87.00 | 95.40 | 91.20 | +0.78 | 36.0% | 440 | 36.0% | -0.23 | 17.55 | 13.70 | 21.40 | — |
| — | 80.00 | 87.70 | 83.85 | +0.75 | 35.6% | 450 | 35.6% | -0.26 | 19.55 | 16.60 | 22.50 | — |
| — | 73.30 | 81.00 | 77.15 | +0.72 | 35.3% | 460 | 35.3% | -0.29 | 24.10 | 20.10 | 28.10 | — |
| — | 66.80 | 74.90 | 70.85 | +0.69 | 35.1% | 470 | 35.1% | -0.32 | 27.25 | 23.60 | 30.90 | — |
| — | 60.90 | 67.50 | 64.20 | +0.66 | 34.8% | 480 | 34.8% | -0.35 | 31.20 | 27.10 | 35.30 | — |
| — | 55.00 | 62.80 | 58.90 | +0.63 | 34.6% | 490 | 34.6% | -0.38 | 35.05 | 31.60 | 38.50 | — |
| — | 49.60 | 55.70 | 52.65 | +0.59 | 34.4% | 500 | 34.4% | -0.42 | 39.95 | 36.20 | 43.70 | — |
| — | 44.60 | 52.80 | 48.70 | +0.56 | 34.2% | 510 | 34.2% | -0.46 | 46.65 | 44.30 | 49.00 | — |
| — | 40.00 | 48.00 | 44.00 | +0.52 | 34.0% | 520 | 34.0% | -0.49 | 50.05 | 45.90 | 54.20 | — |
| — | 37.00 | 43.40 | 40.20 | +0.49 | 33.8% | 530 | 33.8% | -0.53 | 55.95 | 52.00 | 59.90 | — |
| — | 31.60 | 39.90 | 35.75 | +0.46 | 33.6% | 540 | 33.6% | -0.56 | 61.45 | 58.00 | 64.90 | — |
| — | 27.80 | 35.00 | 31.40 | +0.42 | 33.5% | 550 | 33.5% | -0.60 | 68.30 | 64.60 | 72.00 | — |
| — | 24.30 | 31.30 | 27.80 | +0.39 | 33.3% | 560 | 33.3% | -0.63 | 74.95 | 71.30 | 78.60 | — |
| — | 21.90 | 29.20 | 25.55 | +0.36 | 33.2% | 570 | 33.2% | -0.67 | 81.35 | 77.20 | 85.50 | — |
| — | 18.00 | 26.10 | 22.05 | +0.33 | 33.1% | 580 | 33.1% | -0.70 | 88.45 | 84.20 | 92.70 | — |
| — | 16.00 | 22.60 | 19.30 | +0.30 | 32.9% | 590 | 32.9% | -0.73 | 96.35 | 92.40 | 100.30 | — |
| — | 14.60 | 21.10 | 17.85 | +0.28 | 32.8% | 600 | 32.8% | -0.76 | 104.10 | 99.90 | 108.30 | — |
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.