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 | |
| — | 111.20 | 119.20 | 115.20 | — | — | 410 | — | — | 10.40 | 6.20 | 14.60 | — |
| — | 103.30 | 111.30 | 107.30 | +0.83 | 36.3% | 420 | 36.3% | -0.17 | 12.30 | 8.20 | 16.40 | — |
| — | 95.80 | 103.90 | 99.85 | +0.81 | 35.9% | 430 | 35.9% | -0.19 | 14.55 | 10.40 | 18.70 | — |
| — | 88.20 | 96.40 | 92.30 | +0.79 | 35.5% | 440 | 35.5% | -0.22 | 16.85 | 12.70 | 21.00 | — |
| — | 81.00 | 89.30 | 85.15 | +0.76 | 35.2% | 450 | 35.2% | -0.25 | 18.60 | 15.20 | 22.00 | — |
| — | 74.20 | 82.50 | 78.35 | +0.73 | 34.9% | 460 | 34.9% | -0.28 | 22.60 | 18.50 | 26.70 | — |
| — | 67.60 | 75.90 | 71.75 | +0.70 | 34.7% | 470 | 34.7% | -0.31 | 25.85 | 21.60 | 30.10 | — |
| — | 61.40 | 69.70 | 65.55 | +0.67 | 34.5% | 480 | 34.5% | -0.34 | 29.45 | 25.30 | 33.60 | — |
| — | 55.50 | 63.80 | 59.65 | +0.63 | 34.3% | 490 | 34.3% | -0.38 | 33.45 | 29.30 | 37.60 | — |
| — | 50.00 | 58.30 | 54.15 | +0.60 | 34.1% | 500 | 34.1% | -0.41 | 38.00 | 34.00 | 42.00 | — |
| — | 45.00 | 53.10 | 49.05 | +0.57 | 33.9% | 510 | 33.9% | -0.45 | 42.55 | 38.40 | 46.70 | — |
| — | 40.10 | 48.30 | 44.20 | +0.53 | 33.7% | 520 | 33.7% | -0.48 | 47.90 | 44.00 | 51.80 | — |
| — | 35.70 | 43.90 | 39.80 | +0.50 | 33.5% | 530 | 33.5% | -0.52 | 53.30 | 49.10 | 57.50 | — |
| — | 31.50 | 39.80 | 35.65 | +0.46 | 33.4% | 540 | 33.4% | -0.56 | 59.10 | 55.00 | 63.20 | — |
| — | 27.60 | 35.90 | 31.75 | +0.43 | 33.2% | 550 | 33.2% | -0.59 | 65.30 | 61.10 | 69.50 | — |
| — | 23.80 | 32.30 | 28.05 | +0.40 | 33.1% | 560 | 33.1% | -0.63 | 72.00 | 68.00 | 76.00 | — |
| — | 20.70 | 29.10 | 24.90 | +0.37 | 33.0% | 570 | 33.0% | -0.66 | 78.95 | 75.00 | 82.90 | — |
| — | 18.00 | 26.10 | 22.05 | +0.34 | 32.8% | 580 | 32.8% | -0.70 | 86.05 | 82.00 | 90.10 | — |
| — | 15.10 | 23.50 | 19.30 | +0.31 | 32.7% | 590 | 32.7% | -0.73 | 93.65 | 89.50 | 97.80 | — |
| — | 13.00 | 21.20 | 17.10 | +0.28 | 32.6% | 600 | 32.6% | -0.76 | 101.55 | 97.30 | 105.80 | — |
| — | 10.80 | 19.10 | 14.95 | +0.25 | 32.5% | 610 | 32.5% | -0.79 | 110.00 | 106.00 | 114.00 | — |
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.