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 | |
| — | 113.00 | 120.90 | 116.95 | +0.87 | 37.7% | 400 | 37.7% | -0.14 | 9.45 | 5.60 | 13.30 | — |
| — | 105.00 | 112.90 | 108.95 | +0.85 | 37.2% | 410 | 37.2% | -0.16 | 11.05 | 7.00 | 15.10 | — |
| — | 97.00 | 105.00 | 101.00 | +0.82 | 36.7% | 420 | 36.7% | -0.18 | 13.10 | 9.00 | 17.20 | — |
| — | 89.20 | 97.50 | 93.35 | +0.80 | 36.3% | 430 | 36.3% | -0.21 | 15.35 | 11.10 | 19.60 | — |
| — | 82.10 | 90.20 | 86.15 | +0.77 | 35.9% | 440 | 35.9% | -0.23 | 17.90 | 14.00 | 21.80 | — |
| — | 75.20 | 83.30 | 79.25 | +0.74 | 35.5% | 450 | 35.5% | -0.26 | 21.10 | 17.10 | 25.10 | — |
| — | 68.60 | 76.80 | 72.70 | +0.71 | 35.2% | 460 | 35.2% | -0.30 | 24.25 | 20.00 | 28.50 | — |
| — | 62.20 | 70.60 | 66.40 | +0.68 | 34.9% | 470 | 34.9% | -0.33 | 27.75 | 23.50 | 32.00 | — |
| — | 56.20 | 64.70 | 60.45 | +0.65 | 34.7% | 480 | 34.7% | -0.36 | 31.70 | 27.40 | 36.00 | — |
| — | 50.50 | 58.90 | 54.70 | +0.61 | 34.5% | 490 | 34.5% | -0.40 | 36.10 | 32.00 | 40.20 | — |
| — | 45.20 | 53.60 | 49.40 | +0.58 | 34.2% | 500 | 34.2% | -0.44 | 40.50 | 36.20 | 44.80 | — |
| — | 40.30 | 48.30 | 44.30 | +0.54 | 34.0% | 510 | 34.0% | -0.47 | 45.55 | 41.30 | 49.80 | — |
| — | 36.00 | 43.70 | 39.85 | +0.51 | 33.9% | 520 | 33.9% | -0.51 | 51.40 | 47.70 | 55.10 | — |
| — | 32.20 | 39.50 | 35.85 | +0.47 | 33.7% | 530 | 33.7% | -0.55 | 56.90 | 53.00 | 60.80 | — |
| — | 28.70 | 35.50 | 32.10 | +0.44 | 33.5% | 540 | 33.5% | -0.59 | 63.05 | 59.00 | 67.10 | — |
| — | 24.80 | 32.10 | 28.45 | +0.40 | 33.4% | 550 | 33.4% | -0.62 | 69.55 | 65.70 | 73.40 | — |
| — | 20.60 | 28.80 | 24.70 | +0.37 | 33.2% | 560 | 33.2% | -0.66 | 76.10 | 72.00 | 80.20 | — |
| — | 18.00 | 25.80 | 21.90 | +0.34 | 33.1% | 570 | 33.1% | -0.69 | 83.25 | 79.00 | 87.50 | — |
| — | 15.00 | 23.10 | 19.05 | +0.31 | 33.0% | 580 | 33.0% | -0.73 | 90.95 | 87.00 | 94.90 | — |
| — | 13.00 | 20.90 | 16.95 | +0.28 | 32.9% | 590 | 32.9% | -0.76 | 98.65 | 94.30 | 103.00 | — |
| — | 11.10 | 18.90 | 15.00 | +0.25 | 32.7% | 600 | 32.7% | -0.79 | 107.05 | 103.00 | 111.10 | — |
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.