Spot 505.95
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.30 | 110.00 | 106.15 | — | — | 410 | 37.2% | -0.11 | 4.92 | 0.65 | 9.20 | — |
| — | 92.80 | 101.30 | 97.05 | +0.87 | 36.2% | 420 | 36.2% | -0.13 | 6.00 | 1.80 | 10.20 | — |
| — | 85.00 | 93.00 | 89.00 | +0.85 | 35.3% | 430 | 35.3% | -0.15 | 5.55 | 3.10 | 8.00 | — |
| — | 76.60 | 84.70 | 80.65 | +0.82 | 34.4% | 440 | 34.4% | -0.18 | 9.00 | 4.80 | 13.20 | — |
| — | 68.80 | 76.90 | 72.85 | +0.79 | 33.7% | 450 | 33.7% | -0.21 | 11.10 | 6.90 | 15.30 | — |
| — | 61.20 | 69.50 | 65.35 | +0.76 | 33.0% | 460 | 33.0% | -0.24 | 13.35 | 9.20 | 17.50 | — |
| — | 54.10 | 62.40 | 58.25 | +0.72 | 32.4% | 470 | 32.4% | -0.28 | 16.35 | 14.50 | 18.20 | — |
| — | 47.20 | 55.50 | 51.35 | +0.68 | 31.9% | 480 | 31.9% | -0.32 | 19.20 | 15.00 | 23.40 | — |
| — | 41.00 | 49.10 | 45.05 | +0.64 | 31.5% | 490 | 31.5% | -0.37 | 22.75 | 18.60 | 26.90 | — |
| — | 35.10 | 43.30 | 39.20 | +0.59 | 31.2% | 500 | 31.2% | -0.42 | 27.00 | 23.00 | 31.00 | — |
| — | 30.00 | 38.00 | 34.00 | +0.54 | 30.9% | 510 | 30.9% | -0.47 | 31.55 | 27.40 | 35.70 | — |
| — | 25.10 | 33.20 | 29.15 | +0.49 | 30.7% | 520 | 30.7% | -0.52 | 36.95 | 33.00 | 40.90 | — |
| — | 20.60 | 28.80 | 24.70 | +0.45 | 30.6% | 530 | 30.6% | -0.57 | 42.65 | 38.50 | 46.80 | — |
| — | 17.00 | 25.10 | 21.05 | +0.40 | 30.5% | 540 | 30.5% | -0.62 | 49.10 | 45.00 | 53.20 | — |
| — | 14.70 | 22.00 | 18.35 | +0.36 | 30.5% | 550 | 30.5% | -0.66 | 56.10 | 51.90 | 60.30 | — |
| — | 11.10 | 19.40 | 15.25 | +0.32 | 30.5% | 560 | — | — | 63.65 | 59.50 | 67.80 | — |
| — | 8.70 | 16.70 | 12.70 | — | — | 570 | — | — | 71.50 | 67.40 | 75.60 | — |
| — | 6.70 | 14.80 | 10.75 | — | — | 580 | — | — | 79.65 | 75.70 | 83.60 | — |
| — | 6.30 | 13.30 | 9.80 | — | — | 590 | — | — | 88.10 | 84.20 | 92.00 | — |
| — | 5.50 | 11.00 | 8.25 | — | — | 600 | — | — | 97.10 | 93.20 | 101.00 | — |
| — | 2.70 | 11.00 | 6.85 | — | — | 610 | — | — | 106.05 | 102.10 | 110.00 | — |
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.