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 | |
| — | 108.00 | 116.80 | 112.40 | +0.85 | 37.2% | 410 | 37.2% | -0.15 | 10.50 | 7.00 | 14.00 | — |
| — | 100.00 | 109.50 | 104.75 | +0.83 | 36.8% | 420 | 36.8% | -0.17 | 11.95 | 8.00 | 15.90 | — |
| — | 93.00 | 101.30 | 97.15 | +0.81 | 36.3% | 430 | 36.3% | -0.20 | 14.60 | 11.00 | 18.20 | — |
| — | 87.10 | 94.00 | 90.55 | +0.78 | 36.0% | 440 | 36.0% | -0.22 | 16.80 | 13.00 | 20.60 | — |
| — | 80.10 | 87.10 | 83.60 | +0.75 | 35.6% | 450 | 35.6% | -0.25 | 19.00 | 16.00 | 22.00 | — |
| — | 73.50 | 80.50 | 77.00 | +0.72 | 35.3% | 460 | 35.3% | -0.28 | 22.80 | 19.00 | 26.60 | — |
| — | 65.50 | 74.20 | 69.85 | +0.69 | 35.0% | 470 | 35.0% | -0.31 | 26.65 | 22.60 | 30.70 | — |
| — | 59.80 | 68.20 | 64.00 | +0.66 | 34.8% | 480 | 34.8% | -0.35 | 30.80 | 26.30 | 35.30 | — |
| — | 53.90 | 62.60 | 58.25 | +0.63 | 34.5% | 490 | 34.5% | -0.38 | 35.05 | 30.50 | 39.60 | — |
| — | 48.00 | 57.70 | 52.85 | +0.60 | 34.3% | 500 | 34.3% | -0.42 | 39.70 | 35.20 | 44.20 | — |
| — | 45.00 | 52.40 | 48.70 | +0.56 | 34.1% | 510 | 34.1% | -0.45 | 44.50 | 40.20 | 48.80 | — |
| — | 40.40 | 47.90 | 44.15 | +0.53 | 33.9% | 520 | 33.9% | -0.49 | 49.55 | 45.80 | 53.30 | — |
| — | 35.90 | 43.00 | 39.45 | +0.49 | 33.7% | 530 | 33.7% | -0.52 | 55.25 | 51.50 | 59.00 | — |
| — | 32.10 | 39.00 | 35.55 | +0.46 | 33.5% | 540 | 33.5% | -0.56 | 61.30 | 57.40 | 65.20 | — |
| — | 27.30 | 35.90 | 31.60 | +0.43 | 33.4% | 550 | 33.4% | -0.60 | 67.85 | 63.10 | 72.60 | — |
| — | 24.00 | 32.00 | 28.00 | +0.39 | 33.2% | 560 | 33.2% | -0.63 | 74.65 | 70.30 | 79.00 | — |
| — | 20.50 | 29.00 | 24.75 | +0.36 | 33.1% | 570 | 33.1% | -0.67 | 81.40 | 76.80 | 86.00 | — |
| — | 17.70 | 26.00 | 21.85 | +0.33 | 33.0% | 580 | 33.0% | -0.70 | 89.05 | 84.10 | 94.00 | — |
| — | 16.30 | 23.80 | 20.05 | +0.30 | 32.8% | 590 | 32.8% | -0.73 | 96.05 | 92.30 | 99.80 | — |
| — | 14.10 | 21.50 | 17.80 | +0.28 | 32.7% | 600 | 32.7% | -0.77 | 103.75 | 100.30 | 107.20 | — |
| — | 11.80 | 19.50 | 15.65 | +0.25 | 32.6% | 610 | 32.6% | -0.79 | 111.95 | 108.50 | 115.40 | — |
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.