Spot 501.73
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.50 | 105.30 | 101.40 | +0.90 | 37.2% | 410 | 37.2% | -0.11 | 4.92 | 0.65 | 9.20 | — |
| — | 88.80 | 96.60 | 92.70 | +0.88 | 36.2% | 420 | 36.2% | -0.13 | 6.17 | 2.05 | 10.30 | — |
| — | 80.20 | 88.00 | 84.10 | +0.85 | 35.3% | 430 | 35.3% | -0.15 | 7.10 | 4.20 | 10.00 | — |
| — | 72.50 | 79.80 | 76.15 | +0.82 | 34.5% | 440 | 34.5% | -0.18 | 8.75 | 4.80 | 12.70 | — |
| — | 64.10 | 72.00 | 68.05 | +0.79 | 33.8% | 450 | 33.8% | -0.21 | 10.60 | 7.80 | 13.40 | — |
| — | 57.00 | 64.40 | 60.70 | +0.75 | 33.1% | 460 | 33.1% | -0.25 | 14.25 | 10.90 | 17.60 | — |
| — | 49.00 | 57.20 | 53.10 | +0.71 | 32.5% | 470 | 32.5% | -0.29 | 16.65 | 13.30 | 20.00 | — |
| — | 42.70 | 50.50 | 46.60 | +0.67 | 32.0% | 480 | 32.0% | -0.34 | 19.65 | 15.70 | 23.60 | — |
| — | 36.00 | 44.20 | 40.10 | +0.62 | 31.6% | 490 | 31.6% | -0.39 | 23.20 | 19.80 | 26.60 | — |
| — | 31.00 | 36.70 | 33.85 | +0.57 | 31.3% | 500 | 31.3% | -0.44 | 27.80 | 24.00 | 31.60 | — |
| — | 26.00 | 33.30 | 29.65 | +0.52 | 31.0% | 510 | 31.0% | -0.50 | 32.70 | 29.00 | 36.40 | — |
| — | 21.50 | 28.60 | 25.05 | +0.46 | 30.8% | 520 | 30.8% | -0.55 | 37.95 | 34.00 | 41.90 | — |
| — | 17.00 | 24.70 | 20.85 | +0.41 | 30.7% | 530 | 30.7% | -0.60 | 44.00 | 40.10 | 47.90 | — |
| — | 13.80 | 21.10 | 17.45 | +0.37 | 30.6% | 540 | 30.6% | -0.65 | 50.50 | 47.00 | 54.00 | — |
| — | 10.30 | 18.20 | 14.25 | +0.32 | 30.6% | 550 | 30.6% | -0.70 | 57.65 | 54.00 | 61.30 | — |
| — | 8.40 | 13.90 | 11.15 | +0.28 | 30.7% | 560 | 30.7% | -0.75 | 65.75 | 62.00 | 69.50 | — |
| — | 8.00 | 13.60 | 10.80 | +0.24 | 30.8% | 570 | 30.8% | -0.79 | 73.70 | 70.00 | 77.40 | — |
| — | 4.00 | 12.10 | 8.05 | +0.21 | 30.9% | 580 | 30.9% | -0.82 | 82.00 | 78.10 | 85.90 | — |
| — | 4.80 | 10.40 | 7.60 | +0.18 | 31.1% | 590 | 31.1% | -0.86 | 90.90 | 87.00 | 94.80 | — |
| — | 2.40 | 9.30 | 5.85 | +0.15 | 31.3% | 600 | 31.3% | -0.88 | 100.00 | 96.10 | 103.90 | — |
| — | 2.90 | 8.80 | 5.85 | +0.13 | 31.6% | 610 | 31.6% | -0.91 | 109.30 | 105.40 | 113.20 | — |
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.