Spot 504.71
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.00 | 107.70 | 103.35 | +0.89 | 37.2% | 410 | 37.2% | -0.11 | 4.85 | 0.60 | 9.10 | — |
| — | 90.10 | 99.00 | 94.55 | +0.87 | 36.2% | 420 | 36.2% | -0.13 | 5.95 | 2.00 | 9.90 | — |
| — | 82.00 | 91.00 | 86.50 | +0.85 | 35.3% | 430 | 35.3% | -0.15 | 7.20 | 3.10 | 11.30 | — |
| — | 73.40 | 82.50 | 77.95 | +0.82 | 34.5% | 440 | 34.5% | -0.18 | 8.95 | 5.00 | 12.90 | — |
| — | 67.70 | 74.50 | 71.10 | +0.79 | 33.7% | 450 | 33.7% | -0.22 | 10.35 | 7.40 | 13.30 | — |
| — | 60.10 | 67.00 | 63.55 | +0.76 | 33.1% | 460 | 33.1% | -0.25 | 13.35 | 9.50 | 17.20 | — |
| — | 53.00 | 60.00 | 56.50 | +0.72 | 32.6% | 470 | 32.6% | -0.29 | 16.35 | 14.50 | 18.20 | — |
| — | 46.10 | 53.30 | 49.70 | +0.68 | 32.1% | 480 | 32.1% | -0.33 | 19.35 | 15.60 | 23.10 | — |
| — | 40.00 | 47.10 | 43.55 | +0.63 | 31.7% | 490 | 31.7% | -0.38 | 23.20 | 19.40 | 27.00 | — |
| — | 34.30 | 41.50 | 37.90 | +0.58 | 31.4% | 500 | 31.4% | -0.43 | 27.70 | 24.00 | 31.40 | — |
| — | 30.00 | 36.40 | 33.20 | +0.54 | 31.1% | 510 | 31.1% | -0.48 | 32.50 | 29.00 | 36.00 | — |
| — | 24.20 | 31.80 | 28.00 | +0.49 | 30.9% | 520 | 30.9% | -0.53 | 37.85 | 34.10 | 41.60 | — |
| — | 20.10 | 27.70 | 23.90 | +0.44 | 30.8% | 530 | 30.8% | -0.58 | 43.75 | 40.10 | 47.40 | — |
| — | 17.60 | 24.10 | 20.85 | +0.39 | 30.7% | 540 | 30.7% | -0.62 | 50.05 | 46.60 | 53.50 | — |
| — | 13.90 | 21.10 | 17.50 | +0.34 | 30.7% | 550 | 30.7% | -0.67 | 57.30 | 53.70 | 60.90 | — |
| — | 11.80 | 18.60 | 15.20 | +0.31 | 30.7% | 560 | 30.7% | -0.71 | 64.80 | 61.30 | 68.30 | — |
| — | 9.40 | 16.30 | 12.85 | +0.27 | 30.8% | 570 | 30.8% | -0.76 | 72.75 | 69.30 | 76.20 | — |
| — | 7.20 | 14.40 | 10.80 | +0.24 | 31.0% | 580 | 31.0% | -0.79 | 80.75 | 77.50 | 84.00 | — |
| — | 6.00 | 11.00 | 8.50 | +0.21 | 31.1% | 590 | 31.1% | -0.83 | 89.50 | 86.10 | 92.90 | — |
| — | 4.20 | 9.50 | 6.85 | +0.18 | 31.3% | 600 | 31.3% | -0.86 | 98.55 | 95.10 | 102.00 | — |
| — | 2.80 | 10.40 | 6.60 | +0.16 | 31.6% | 610 | 31.6% | -0.88 | 108.15 | 104.20 | 112.10 | — |
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.