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 | |
| — | 111.50 | 120.10 | 115.80 | +0.86 | 37.2% | 410 | 37.2% | -0.15 | 10.10 | 6.00 | 14.20 | — |
| — | 103.60 | 112.10 | 107.85 | +0.84 | 36.7% | 420 | 36.7% | -0.17 | 11.60 | 7.70 | 15.50 | — |
| — | 96.00 | 104.50 | 100.25 | +0.81 | 36.3% | 430 | 36.3% | -0.19 | 14.15 | 9.90 | 18.40 | — |
| — | 88.10 | 97.10 | 92.60 | +0.79 | 35.9% | 440 | 35.9% | -0.22 | 16.55 | 12.30 | 20.80 | — |
| — | 81.60 | 90.00 | 85.80 | +0.76 | 35.6% | 450 | 35.6% | -0.24 | 18.55 | 15.10 | 22.00 | 44 |
| — | 74.70 | 83.00 | 78.85 | +0.73 | 35.3% | 460 | 35.3% | -0.27 | 22.40 | 18.10 | 26.70 | — |
| — | 68.10 | 76.70 | 72.40 | — | — | 470 | — | — | 25.75 | 21.50 | 30.00 | — |
| — | 62.00 | 70.00 | 66.00 | +0.67 | 34.7% | 480 | — | — | 29.50 | 25.20 | 33.80 | — |
| — | 56.10 | 64.00 | 60.05 | — | — | 490 | — | — | 33.50 | 29.20 | 37.80 | — |
| — | 50.90 | 59.00 | 54.95 | — | — | 500 | — | — | 37.30 | 33.70 | 40.90 | — |
| — | 45.50 | 54.00 | 49.75 | — | — | 510 | — | — | 42.70 | 38.40 | 47.00 | — |
| — | 40.70 | 49.00 | 44.85 | — | — | 520 | — | — | 47.75 | 43.60 | 51.90 | — |
| — | 36.20 | 44.00 | 40.10 | +0.50 | 33.7% | 530 | 33.7% | -0.52 | 53.40 | 49.10 | 57.70 | — |
| — | 32.10 | 40.00 | 36.05 | +0.46 | 33.5% | 540 | — | — | 59.25 | 54.90 | 63.60 | — |
| — | 28.20 | 36.00 | 32.10 | — | — | 550 | 33.4% | -0.59 | 65.35 | 61.00 | 69.70 | — |
| — | 24.70 | 33.00 | 28.85 | — | — | 560 | — | — | 71.75 | 67.50 | 76.00 | — |
| — | 21.30 | 29.00 | 25.15 | — | — | 570 | — | — | 78.60 | 74.30 | 82.90 | — |
| — | 18.30 | 26.90 | 22.60 | — | — | 580 | — | — | 85.75 | 81.50 | 90.00 | — |
| — | 16.00 | 24.00 | 20.00 | — | — | 590 | — | — | 93.35 | 89.00 | 97.70 | — |
| — | 13.40 | 21.90 | 17.65 | — | — | 600 | 32.7% | -0.76 | 101.35 | 96.90 | 105.80 | — |
| — | 11.30 | 19.80 | 15.55 | +0.25 | 32.6% | 610 | 32.6% | -0.79 | 109.50 | 105.00 | 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.