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 | |
| — | 84.20 | 91.65 | 87.92 | +0.96 | 58.7% | 420 | 58.7% | -0.04 | 0.80 | 0.50 | 1.10 | — |
| — | 79.60 | 87.00 | 83.30 | +0.95 | 57.8% | 425 | 57.8% | -0.05 | 1.06 | 0.67 | 1.45 | — |
| — | 75.50 | 82.60 | 79.05 | +0.94 | 57.0% | 430 | — | — | 1.40 | 0.95 | 1.84 | — |
| — | 70.00 | 77.95 | 73.97 | +0.93 | 56.3% | 435 | 56.3% | -0.07 | 1.49 | 0.80 | 2.18 | — |
| — | 65.70 | 73.00 | 69.35 | +0.91 | 55.6% | 440 | 55.6% | -0.08 | 1.72 | 1.09 | 2.35 | — |
| — | 61.00 | 69.25 | 65.12 | — | — | 445 | 54.9% | -0.10 | 2.65 | 1.10 | 4.20 | — |
| — | 56.15 | 64.00 | 60.08 | — | — | 450 | — | — | 2.93 | 1.66 | 4.20 | — |
| — | 52.20 | 60.00 | 56.10 | — | — | 455 | — | — | 3.85 | 2.74 | 4.95 | — |
| — | 50.50 | 54.65 | 52.58 | — | — | 460 | 53.3% | -0.16 | 4.56 | 2.22 | 6.90 | — |
| — | 43.55 | 52.00 | 47.77 | +0.82 | 52.9% | 465 | 52.9% | -0.18 | 5.94 | 2.98 | 8.90 | — |
| — | 41.20 | 47.65 | 44.42 | +0.79 | 52.5% | 470 | 52.5% | -0.21 | 7.08 | 4.15 | 10.00 | — |
| — | 37.50 | 43.45 | 40.48 | +0.76 | 52.2% | 475 | 52.2% | -0.24 | 8.18 | 5.60 | 10.75 | — |
| — | 35.70 | 41.60 | 38.65 | +0.74 | 52.1% | 477.5 | 52.1% | -0.26 | 9.03 | 6.40 | 11.65 | — |
| — | 34.60 | 40.20 | 37.40 | +0.73 | 52.0% | 480 | 52.0% | -0.28 | 9.40 | 7.45 | 11.35 | — |
| — | 32.10 | 38.05 | 35.08 | +0.71 | 51.9% | 482.5 | 51.9% | -0.29 | 11.00 | 9.25 | 12.75 | — |
| — | 30.70 | 36.60 | 33.65 | +0.69 | 51.8% | 485 | 51.8% | -0.31 | 11.40 | 10.00 | 12.80 | — |
| — | 32.00 | 35.20 | 33.60 | +0.67 | 51.7% | 487.5 | 51.7% | -0.33 | 12.38 | 9.60 | 15.15 | — |
| — | 28.20 | 33.45 | 30.82 | +0.66 | 51.6% | 490 | 51.6% | -0.35 | 12.95 | 11.30 | 14.60 | — |
| — | 25.85 | 32.20 | 29.02 | +0.64 | 51.5% | 492.5 | 51.5% | -0.36 | 14.32 | 11.55 | 17.10 | — |
| — | 24.40 | 30.55 | 27.48 | +0.62 | 51.5% | 495 | 51.5% | -0.38 | 15.47 | 12.60 | 18.35 | — |
| — | 22.85 | 29.15 | 26.00 | +0.60 | 51.5% | 497.5 | 51.5% | -0.40 | 16.90 | 13.80 | 20.00 | — |
| — | 22.80 | 28.00 | 25.40 | +0.58 | 51.4% | 500 | 51.4% | -0.42 | 17.77 | 15.05 | 20.50 | — |
| — | 20.55 | 25.45 | 23.00 | +0.54 | 51.4% | 505 | 51.4% | -0.46 | 20.60 | 17.50 | 23.70 | — |
| — | 18.25 | 24.25 | 21.25 | +0.52 | 51.4% | 507.5 | 51.4% | -0.48 | 21.62 | 18.75 | 24.50 | — |
| — | 18.20 | 22.55 | 20.38 | +0.50 | 51.5% | 510 | 51.5% | -0.50 | 22.85 | 20.05 | 25.65 | — |
| — | 17.25 | 20.50 | 18.88 | +0.48 | 51.5% | 512.5 | 51.5% | -0.52 | 23.65 | 21.00 | 26.30 | — |
| — | 15.65 | 21.10 | 18.38 | +0.46 | 51.6% | 515 | 51.6% | -0.54 | 26.07 | 22.95 | 29.20 | — |
| — | 13.75 | 19.90 | 16.82 | +0.44 | 51.6% | 517.5 | 51.6% | -0.56 | 27.38 | 24.50 | 30.25 | — |
| — | 13.10 | 19.45 | 16.27 | +0.43 | 51.7% | 520 | 51.7% | -0.58 | 28.88 | 26.10 | 31.65 | — |
| — | 12.35 | 17.40 | 14.88 | +0.41 | 51.7% | 522.5 | 51.7% | -0.60 | 30.15 | 27.20 | 33.10 | — |
| — | 11.95 | 15.70 | 13.82 | +0.39 | 51.8% | 525 | 51.8% | -0.61 | 31.55 | 28.95 | 34.15 | — |
| — | 10.75 | 15.30 | 13.03 | +0.37 | 51.9% | 527.5 | — | — | 33.05 | 30.45 | 35.65 | — |
| — | 9.50 | 14.80 | 12.15 | +0.35 | 52.0% | 530 | 52.0% | -0.65 | 35.17 | 32.15 | 38.20 | — |
| — | 9.25 | 14.75 | 12.00 | +0.34 | 52.1% | 532.5 | 52.1% | -0.66 | 36.83 | 34.10 | 39.55 | — |
| — | 9.00 | 11.70 | 10.35 | +0.32 | 52.3% | 535 | 52.3% | -0.68 | 38.30 | 35.75 | 40.85 | — |
| — | 7.95 | 13.15 | 10.55 | +0.31 | 52.4% | 537.5 | 52.4% | -0.70 | 40.48 | 37.70 | 43.25 | — |
| — | 7.75 | 12.05 | 9.90 | +0.29 | 52.5% | 540 | 52.5% | -0.71 | 42.05 | 39.60 | 44.50 | — |
| — | 6.45 | 12.15 | 9.30 | +0.28 | 52.7% | 542.5 | 52.7% | -0.73 | 44.23 | 41.45 | 47.00 | — |
| — | 5.75 | 10.90 | 8.32 | +0.26 | 52.8% | 545 | 52.8% | -0.74 | 46.12 | 43.40 | 48.85 | — |
| — | 4.90 | 10.25 | 7.58 | +0.25 | 53.0% | 547.5 | 53.0% | -0.75 | 47.20 | 44.70 | 49.70 | — |
| — | 5.20 | 7.80 | 6.50 | +0.24 | 53.2% | 550 | 53.2% | -0.77 | 50.17 | 47.35 | 53.00 | — |
| — | 4.00 | 9.80 | 6.90 | +0.22 | 53.3% | 552.5 | 53.3% | -0.78 | 51.92 | 48.60 | 55.25 | — |
| — | 5.45 | 6.90 | 6.17 | +0.21 | 53.5% | 555 | 53.5% | -0.79 | 54.00 | 50.90 | 57.10 | — |
| — | 3.20 | 8.75 | 5.97 | +0.20 | 53.7% | 557.5 | 53.7% | -0.80 | 56.00 | 52.80 | 59.20 | — |
| — | 3.20 | 8.05 | 5.62 | +0.19 | 53.9% | 560 | 53.9% | -0.81 | 58.52 | 54.45 | 62.60 | — |
| — | 3.55 | 7.70 | 5.62 | +0.17 | 54.3% | 565 | 54.3% | -0.83 | 62.88 | 58.75 | 67.00 | — |
| — | 2.40 | 5.15 | 3.77 | +0.15 | 54.8% | 570 | 54.8% | -0.85 | 67.25 | 63.20 | 71.30 | — |
| — | 1.65 | 6.95 | 4.30 | +0.14 | 55.2% | 575 | 55.2% | -0.87 | 71.78 | 67.65 | 75.90 | — |
| — | 1.44 | 6.30 | 3.87 | +0.12 | 55.7% | 580 | 55.7% | -0.88 | 76.17 | 72.20 | 80.15 | — |
| — | 1.34 | 3.90 | 2.62 | +0.11 | 56.1% | 585 | 56.1% | -0.90 | 80.95 | 77.00 | 84.90 | — |
| — | 1.15 | 4.60 | 2.88 | +0.10 | 56.6% | 590 | 56.6% | -0.91 | 85.12 | 81.10 | 89.15 | — |
| — | 0.95 | 3.85 | 2.40 | +0.09 | 57.1% | 595 | 57.1% | -0.92 | 90.05 | 86.25 | 93.85 | — |
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.