Spot 505.71
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.85 | 47.10 | 45.98 | +1.00 | 40.0% | 460 | 40.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 40.15 | 42.10 | 41.12 | +0.99 | 37.2% | 465 | 37.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 34.90 | 37.10 | 36.00 | +0.99 | 34.1% | 470 | 34.1% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 30.10 | 32.10 | 31.10 | +0.99 | 31.0% | 475 | 31.0% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 27.35 | 29.60 | 28.48 | +0.99 | 29.3% | 477.5 | 29.3% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 24.90 | 27.15 | 26.02 | +0.98 | 27.6% | 480 | 27.6% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 22.40 | 24.65 | 23.52 | +0.98 | 25.8% | 482.5 | 25.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 20.05 | 22.15 | 21.10 | +0.98 | 23.9% | 485 | 23.9% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 17.55 | 19.65 | 18.60 | +0.97 | 22.1% | 487.5 | 22.1% | -0.03 | 0.12 | 0.04 | 0.19 | — |
| — | 15.10 | 17.20 | 16.15 | +0.96 | 20.4% | 490 | 20.4% | -0.04 | 0.17 | 0.12 | 0.21 | — |
| — | 12.85 | 14.70 | 13.78 | +0.94 | 18.8% | 492.5 | 18.8% | -0.06 | 0.20 | 0.15 | 0.26 | — |
| — | 10.35 | 11.70 | 11.03 | +0.92 | 17.4% | 495 | 17.4% | -0.08 | 0.33 | 0.26 | 0.40 | — |
| — | 8.35 | 9.90 | 9.12 | +0.87 | 16.3% | 497.5 | 16.3% | -0.13 | 0.52 | 0.42 | 0.62 | — |
| — | 6.05 | 7.65 | 6.85 | +0.80 | 15.6% | 500 | 15.6% | -0.20 | 0.91 | 0.74 | 1.08 | — |
| — | 4.35 | 5.55 | 4.95 | +0.69 | 15.1% | 502.5 | 15.1% | -0.31 | 1.49 | 1.28 | 1.69 | — |
| — | 3.00 | 3.75 | 3.38 | +0.56 | 15.0% | 505 | 15.0% | -0.44 | 2.42 | 2.10 | 2.74 | — |
| — | 1.85 | 2.41 | 2.13 | +0.42 | 15.2% | 507.5 | 15.2% | -0.59 | 3.65 | 3.25 | 4.05 | — |
| — | 1.25 | 1.42 | 1.33 | +0.29 | 15.6% | 510 | 15.6% | -0.72 | 5.28 | 4.60 | 5.95 | — |
| — | 0.61 | 0.88 | 0.74 | +0.19 | 16.1% | 512.5 | 16.1% | -0.81 | 7.35 | 6.40 | 8.30 | — |
| — | 0.33 | 0.52 | 0.42 | +0.12 | 16.8% | 515 | 16.8% | -0.88 | 9.30 | 8.50 | 10.10 | — |
| — | 0.14 | 0.31 | 0.23 | +0.08 | 17.4% | 517.5 | 17.4% | -0.93 | 11.65 | 10.80 | 12.50 | — |
| — | 0.09 | 0.16 | 0.12 | +0.05 | 18.0% | 520 | 18.0% | -0.96 | 14.10 | 13.25 | 14.95 | — |
| — | 0.04 | 0.11 | 0.07 | — | — | 522.5 | — | — | 16.82 | 15.75 | 17.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 18.8% | 525 | 18.8% | -1.00 | 18.93 | 18.25 | 19.60 | — |
| — | — | 0.04 | — | +0.00 | 19.3% | 530 | 19.3% | -1.00 | 24.30 | 23.20 | 25.40 | — |
| — | — | 0.08 | — | +0.00 | 19.4% | 535 | 19.4% | -1.00 | 29.35 | 28.20 | 30.50 | — |
| — | — | 0.05 | — | +0.00 | 19.4% | 540 | 19.4% | -1.00 | 34.05 | 32.60 | 35.50 | — |
| — | — | 0.08 | — | +0.00 | 19.3% | 545 | 19.3% | -1.00 | 38.83 | 37.60 | 40.05 | — |
| — | — | 0.02 | — | +0.00 | 19.4% | 550 | 19.4% | -1.00 | 44.02 | 42.60 | 45.45 | — |
| — | — | 0.07 | — | +0.00 | 19.5% | 555 | 19.5% | -1.00 | 48.95 | 47.45 | 50.45 | — |
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.