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 | |
| — | 106.90 | 114.80 | 110.85 | +0.85 | 37.4% | 410 | 37.4% | -0.15 | 10.70 | 6.50 | 14.90 | — |
| — | 99.10 | 107.00 | 103.05 | +0.83 | 37.0% | 420 | 37.0% | -0.18 | 12.70 | 8.50 | 16.90 | — |
| — | 91.40 | 99.40 | 95.40 | +0.80 | 36.6% | 430 | 36.6% | -0.20 | 15.00 | 10.80 | 19.20 | — |
| — | 84.00 | 92.10 | 88.05 | +0.78 | 36.2% | 440 | 36.2% | -0.23 | 17.30 | 13.40 | 21.20 | — |
| — | 77.10 | 85.30 | 81.20 | +0.75 | 35.9% | 450 | 35.9% | -0.26 | 20.55 | 16.40 | 24.70 | — |
| — | 70.50 | 78.70 | 74.60 | +0.72 | 35.6% | 460 | 35.6% | -0.29 | 23.85 | 19.70 | 28.00 | — |
| — | 64.20 | 72.00 | 68.10 | +0.69 | 35.3% | 470 | 35.3% | -0.32 | 27.45 | 23.30 | 31.60 | — |
| — | 58.30 | 66.00 | 62.15 | +0.65 | 35.1% | 480 | 35.1% | -0.36 | 31.45 | 27.30 | 35.60 | — |
| — | 52.60 | 60.90 | 56.75 | +0.62 | 34.8% | 490 | 34.8% | -0.39 | 35.65 | 31.50 | 39.80 | — |
| — | 47.30 | 55.00 | 51.15 | +0.58 | 34.6% | 500 | 34.6% | -0.43 | 40.25 | 36.10 | 44.40 | — |
| — | 42.20 | 50.00 | 46.10 | +0.55 | 34.4% | 510 | 34.4% | -0.47 | 45.10 | 40.90 | 49.30 | — |
| — | 37.40 | 45.70 | 41.55 | +0.51 | 34.2% | 520 | 34.2% | -0.50 | 50.20 | 45.90 | 54.50 | 70 |
| 200 | 35.70 | 41.20 | 38.45 | +0.48 | 34.0% | 530 | 34.0% | -0.54 | 55.85 | 51.70 | 60.00 | — |
| — | 31.70 | 36.90 | 34.30 | +0.44 | 33.9% | 540 | 33.9% | -0.58 | 61.65 | 57.50 | 65.80 | — |
| — | 24.80 | 33.20 | 29.00 | +0.41 | 33.7% | 550 | 33.7% | -0.61 | 67.75 | 63.60 | 71.90 | — |
| — | 21.20 | 29.60 | 25.40 | +0.38 | 33.5% | 560 | 33.5% | -0.65 | 74.30 | 70.20 | 78.40 | — |
| — | 18.00 | 26.30 | 22.15 | +0.34 | 33.4% | 570 | 33.4% | -0.69 | 81.20 | 77.10 | 85.30 | — |
| — | 15.00 | 23.40 | 19.20 | +0.31 | 33.2% | 580 | 33.2% | -0.72 | 88.80 | 85.00 | 92.60 | — |
| — | 13.00 | 20.90 | 16.95 | +0.28 | 33.1% | 590 | 33.1% | -0.75 | 96.75 | 93.00 | 100.50 | — |
| — | 11.00 | 18.80 | 14.90 | +0.26 | 33.0% | 600 | 33.0% | -0.78 | 104.85 | 101.00 | 108.70 | — |
| — | 9.00 | 16.90 | 12.95 | +0.23 | 32.9% | 610 | 32.9% | -0.81 | 113.05 | 109.00 | 117.10 | — |
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.