Spot 499.58
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.00 | 112.50 | 108.25 | +0.91 | 38.4% | 400 | 38.4% | -0.10 | 4.65 | 0.50 | 8.80 | — |
| — | 95.10 | 103.60 | 99.35 | +0.89 | 37.3% | 410 | 37.3% | -0.11 | 5.45 | 1.60 | 9.30 | — |
| — | 86.50 | 95.10 | 90.80 | +0.87 | 36.2% | 420 | 36.2% | -0.13 | 5.45 | 2.20 | 8.70 | — |
| — | 78.20 | 86.50 | 82.35 | +0.84 | 35.3% | 430 | 35.3% | -0.16 | 7.90 | 3.80 | 12.00 | — |
| — | 70.10 | 78.20 | 74.15 | +0.81 | 34.5% | 440 | 34.5% | -0.19 | 9.45 | 5.80 | 13.10 | — |
| — | 62.50 | 69.90 | 66.20 | +0.78 | 33.8% | 450 | 33.8% | -0.22 | 12.05 | 8.20 | 15.90 | — |
| — | 55.10 | 62.60 | 58.85 | +0.74 | 33.1% | 460 | 33.1% | -0.26 | 14.85 | 14.10 | 15.60 | — |
| — | 48.10 | 56.50 | 52.30 | +0.70 | 32.6% | 470 | 32.6% | -0.30 | 17.30 | 15.20 | 19.40 | — |
| — | 41.60 | 49.70 | 45.65 | +0.65 | 32.1% | 480 | 32.1% | -0.35 | 21.15 | 20.40 | 21.90 | — |
| — | 35.50 | 43.90 | 39.70 | +0.61 | 31.7% | 490 | 31.7% | -0.40 | 25.00 | 21.00 | 29.00 | — |
| — | 30.00 | 38.40 | 34.20 | +0.56 | 31.4% | 500 | 31.4% | -0.45 | 29.35 | 25.10 | 33.60 | — |
| — | 25.20 | 33.00 | 29.10 | +0.51 | 31.1% | 510 | 31.1% | -0.51 | 34.85 | 31.00 | 38.70 | — |
| — | 21.00 | 28.60 | 24.80 | +0.46 | 30.9% | 520 | 30.9% | -0.56 | 40.15 | 36.00 | 44.30 | — |
| — | 17.00 | 24.70 | 20.85 | +0.41 | 30.8% | 530 | 30.8% | -0.61 | 46.25 | 42.10 | 50.40 | — |
| — | 13.10 | 21.30 | 17.20 | +0.36 | 30.7% | 540 | 30.7% | -0.66 | 53.05 | 49.00 | 57.10 | — |
| — | 11.50 | 17.50 | 14.50 | +0.32 | 30.7% | 550 | 30.7% | -0.71 | 60.30 | 56.20 | 64.40 | — |
| — | 9.40 | 16.10 | 12.75 | +0.28 | 30.7% | 560 | 30.7% | -0.75 | 68.35 | 64.50 | 72.20 | — |
| — | 6.80 | 14.10 | 10.45 | +0.24 | 30.8% | 570 | 30.8% | -0.79 | 76.50 | 72.60 | 80.40 | — |
| — | 6.20 | 12.40 | 9.30 | +0.21 | 31.0% | 580 | 31.0% | -0.83 | 84.55 | 80.20 | 88.90 | — |
| — | 2.70 | 11.10 | 6.90 | +0.18 | 31.1% | 590 | 31.1% | -0.86 | 93.45 | 89.10 | 97.80 | — |
| — | 3.70 | 9.90 | 6.80 | +0.15 | 31.4% | 600 | 31.4% | -0.89 | 102.45 | 98.10 | 106.80 | — |
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.