Spot 506.92
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.80 | 110.90 | 106.85 | +0.90 | 37.2% | 410 | 37.2% | -0.10 | 4.67 | 0.25 | 9.10 | — |
| — | 93.60 | 102.20 | 97.90 | +0.88 | 36.3% | 420 | 36.3% | -0.12 | 5.65 | 1.40 | 9.90 | — |
| — | 84.90 | 93.70 | 89.30 | +0.86 | 35.4% | 430 | 35.4% | -0.14 | 7.03 | 2.75 | 11.30 | — |
| — | 76.80 | 85.40 | 81.10 | +0.83 | 34.5% | 440 | 34.5% | -0.17 | 8.65 | 4.40 | 12.90 | — |
| — | 68.40 | 77.60 | 73.00 | +0.80 | 33.8% | 450 | 33.8% | -0.20 | 9.60 | 6.50 | 12.70 | — |
| — | 61.50 | 70.00 | 65.75 | +0.77 | 33.2% | 460 | 33.2% | -0.24 | 13.05 | 8.80 | 17.30 | — |
| — | 54.30 | 62.80 | 58.55 | +0.73 | 32.6% | 470 | 32.6% | -0.28 | 15.15 | 12.10 | 18.20 | — |
| — | 47.50 | 55.90 | 51.70 | +0.69 | 32.1% | 480 | 32.1% | -0.32 | 18.80 | 14.60 | 23.00 | — |
| — | 41.00 | 49.50 | 45.25 | +0.64 | 31.7% | 490 | 31.7% | -0.37 | 22.45 | 18.20 | 26.70 | — |
| — | 35.00 | 43.50 | 39.25 | +0.59 | 31.4% | 500 | 31.4% | -0.41 | 26.50 | 22.20 | 30.80 | — |
| — | 29.60 | 38.20 | 33.90 | +0.54 | 31.1% | 510 | 31.1% | -0.47 | 31.10 | 26.80 | 35.40 | — |
| — | 24.70 | 33.10 | 28.90 | +0.50 | 30.9% | 520 | 30.9% | -0.52 | 35.90 | 31.90 | 39.90 | — |
| — | 20.30 | 28.80 | 24.55 | +0.45 | 30.7% | 530 | 30.7% | -0.57 | 41.85 | 37.60 | 46.10 | — |
| — | 16.80 | 24.80 | 20.80 | +0.40 | 30.6% | 540 | 30.6% | -0.62 | 47.85 | 43.60 | 52.10 | — |
| — | 13.10 | 20.70 | 16.90 | +0.36 | 30.6% | 550 | 30.6% | -0.67 | 54.65 | 50.40 | 58.90 | — |
| — | 10.00 | 18.00 | 14.00 | +0.31 | 30.6% | 560 | 30.6% | -0.71 | 61.90 | 57.70 | 66.10 | — |
| — | 8.30 | 15.10 | 11.70 | +0.27 | 30.7% | 570 | 30.7% | -0.75 | 69.45 | 65.30 | 73.60 | — |
| — | 6.00 | 11.50 | 8.75 | +0.24 | 30.8% | 580 | 30.8% | -0.79 | 77.60 | 73.30 | 81.90 | — |
| — | 4.50 | 9.40 | 6.95 | +0.21 | 30.9% | 590 | 30.9% | -0.83 | 86.10 | 82.00 | 90.20 | — |
| — | 3.50 | 8.60 | 6.05 | +0.18 | 31.1% | 600 | 31.1% | -0.86 | 95.00 | 91.00 | 99.00 | — |
| — | 1.75 | 9.50 | 5.62 | +0.16 | 31.3% | 610 | 31.3% | -0.88 | 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.