Spot 506.90
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 86.55 | 95.00 | 90.78 | +0.91 | 53.2% | 420 | 53.2% | -0.09 | 2.51 | 1.82 | 3.20 | — |
| — | 82.65 | 90.40 | 86.53 | +0.90 | 53.1% | 425 | 53.1% | -0.10 | 3.30 | 2.70 | 3.90 | — |
| — | 78.00 | 86.00 | 82.00 | +0.89 | 52.9% | 430 | 52.9% | -0.11 | 4.10 | 3.25 | 4.95 | — |
| — | 73.70 | 82.20 | 77.95 | +0.87 | 52.8% | 435 | 52.8% | -0.13 | 4.55 | 3.40 | 5.70 | — |
| — | 69.50 | 77.80 | 73.65 | +0.86 | 52.7% | 440 | 52.7% | -0.14 | 4.95 | 3.00 | 6.90 | — |
| — | 65.20 | 74.25 | 69.72 | +0.84 | 52.6% | 445 | 52.6% | -0.16 | 7.60 | 5.75 | 9.45 | — |
| — | 61.25 | 69.95 | 65.60 | +0.82 | 52.6% | 450 | 52.6% | -0.18 | 7.47 | 6.75 | 8.20 | — |
| — | 57.45 | 66.20 | 61.83 | +0.80 | 52.5% | 455 | 52.5% | -0.20 | 8.55 | 6.15 | 10.95 | — |
| — | 54.85 | 62.00 | 58.42 | +0.78 | 52.5% | 460 | 52.5% | -0.22 | 10.00 | 9.25 | 10.75 | — |
| — | 51.50 | 58.50 | 55.00 | +0.76 | 52.5% | 465 | 52.5% | -0.25 | 11.38 | 10.15 | 12.60 | — |
| — | 48.00 | 55.00 | 51.50 | +0.73 | 52.5% | 470 | 52.5% | -0.27 | 13.85 | 11.45 | 16.25 | — |
| — | 44.70 | 51.95 | 48.33 | +0.71 | 52.6% | 475 | 52.6% | -0.29 | 15.12 | 13.30 | 16.95 | — |
| — | 41.50 | 47.70 | 44.60 | +0.68 | 52.6% | 480 | 52.6% | -0.32 | 16.20 | 13.30 | 19.10 | — |
| — | 38.45 | 44.30 | 41.38 | +0.65 | 52.6% | 485 | 52.6% | -0.35 | 18.15 | 15.20 | 21.10 | — |
| — | 36.40 | 41.45 | 38.92 | +0.63 | 52.7% | 490 | 52.7% | -0.37 | 20.45 | 18.60 | 22.30 | — |
| — | 33.95 | 38.75 | 36.35 | +0.60 | 52.8% | 495 | 52.8% | -0.40 | 23.52 | 21.65 | 25.40 | — |
| — | 32.00 | 35.80 | 33.90 | +0.57 | 52.8% | 500 | 52.8% | -0.43 | 24.50 | 22.80 | 26.20 | — |
| — | 28.75 | 33.05 | 30.90 | +0.55 | 52.9% | 505 | 52.9% | -0.46 | 27.05 | 24.60 | 29.50 | — |
| — | 26.50 | 30.10 | 28.30 | +0.52 | 53.0% | 510 | 53.0% | -0.48 | 30.23 | 27.50 | 32.95 | — |
| — | 23.55 | 29.20 | 26.38 | +0.49 | 53.1% | 515 | 53.1% | -0.51 | 33.23 | 30.10 | 36.35 | — |
| — | 22.50 | 27.10 | 24.80 | +0.47 | 53.2% | 520 | 53.2% | -0.53 | 36.70 | 33.30 | 40.10 | — |
| — | 19.90 | 23.20 | 21.55 | +0.44 | 53.3% | 525 | 53.3% | -0.56 | 39.25 | 36.30 | 42.20 | — |
| — | 18.25 | 22.70 | 20.48 | — | — | 530 | — | — | 42.77 | 39.95 | 45.60 | — |
| — | 16.45 | 21.70 | 19.07 | +0.39 | 53.5% | 535 | — | — | 45.95 | 42.90 | 49.00 | — |
| — | 15.25 | 18.15 | 16.70 | +0.37 | 53.6% | 540 | — | — | 49.00 | 46.35 | 51.65 | — |
| — | 13.15 | 18.00 | 15.57 | +0.35 | 53.7% | 545 | 53.7% | -0.66 | 52.80 | 49.90 | 55.70 | — |
| — | 14.00 | 16.15 | 15.07 | +0.33 | 53.9% | 550 | 53.9% | -0.68 | 56.23 | 53.60 | 58.85 | — |
| — | 10.70 | 13.95 | 12.32 | +0.30 | 54.0% | 555 | 54.0% | -0.70 | 60.23 | 57.35 | 63.10 | — |
| — | 10.50 | 14.40 | 12.45 | +0.29 | 54.1% | 560 | 54.1% | -0.72 | 64.10 | 61.20 | 67.00 | — |
| — | 8.35 | 12.70 | 10.53 | +0.27 | 54.2% | 565 | 54.2% | -0.74 | 68.05 | 65.15 | 70.95 | — |
| — | 8.50 | 11.85 | 10.18 | +0.25 | 54.3% | 570 | 54.3% | -0.76 | 72.53 | 69.15 | 75.90 | — |
| — | 6.55 | 12.20 | 9.38 | +0.23 | 54.4% | 575 | 54.4% | -0.78 | 76.17 | 71.95 | 80.40 | — |
| — | 7.00 | 11.35 | 9.18 | +0.21 | 54.6% | 580 | 54.6% | -0.79 | 80.50 | 76.40 | 84.60 | — |
| — | 4.90 | 10.00 | 7.45 | +0.20 | 54.7% | 585 | 54.7% | -0.81 | 84.85 | 80.70 | 89.00 | — |
| — | 5.80 | 7.70 | 6.75 | +0.18 | 54.8% | 590 | 54.8% | -0.83 | 88.92 | 84.10 | 93.75 | — |
| — | 3.60 | 9.25 | 6.42 | +0.17 | 54.9% | 595 | 54.9% | -0.84 | 93.22 | 88.50 | 97.95 | — |
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.