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 | |
| — | 45.35 | 47.60 | 46.48 | +0.98 | 28.9% | 460 | 28.9% | -0.02 | 0.14 | 0.09 | 0.19 | — |
| — | 40.50 | 42.65 | 41.58 | +0.97 | 26.8% | 465 | 26.8% | -0.03 | 0.20 | 0.11 | 0.28 | — |
| — | 35.50 | 37.65 | 36.58 | +0.97 | 24.6% | 470 | 24.6% | -0.03 | 0.22 | 0.13 | 0.31 | — |
| — | 30.65 | 32.70 | 31.68 | +0.96 | 22.4% | 475 | 22.4% | -0.04 | 0.27 | 0.19 | 0.34 | — |
| — | 28.20 | 30.25 | 29.23 | +0.95 | 21.3% | 477.5 | 21.3% | -0.05 | 0.32 | 0.25 | 0.38 | — |
| — | 25.75 | 27.80 | 26.77 | +0.95 | 20.3% | 480 | 20.3% | -0.05 | 0.35 | 0.30 | 0.40 | — |
| — | 23.30 | 25.35 | 24.32 | +0.94 | 19.2% | 482.5 | 19.2% | -0.06 | 0.41 | 0.34 | 0.48 | — |
| — | 20.90 | 22.90 | 21.90 | +0.93 | 18.3% | 485 | 18.3% | -0.07 | 0.47 | 0.38 | 0.57 | — |
| — | 18.55 | 20.50 | 19.52 | +0.91 | 17.4% | 487.5 | 17.4% | -0.09 | 0.59 | 0.48 | 0.70 | — |
| — | 16.20 | 18.15 | 17.18 | +0.89 | 16.6% | 490 | 16.6% | -0.11 | 0.80 | 0.68 | 0.91 | — |
| — | 13.95 | 15.85 | 14.90 | +0.86 | 16.0% | 492.5 | 16.0% | -0.14 | 1.01 | 0.87 | 1.16 | — |
| — | 11.85 | 13.60 | 12.72 | +0.82 | 15.4% | 495 | 15.4% | -0.18 | 1.35 | 1.18 | 1.52 | — |
| — | 10.00 | 11.50 | 10.75 | +0.77 | 15.0% | 497.5 | 15.0% | -0.24 | 1.80 | 1.60 | 2.01 | — |
| — | 8.15 | 9.55 | 8.85 | +0.70 | 14.8% | 500 | 14.8% | -0.30 | 2.40 | 2.21 | 2.60 | — |
| — | 6.60 | 7.65 | 7.12 | +0.63 | 14.6% | 502.5 | 14.6% | -0.37 | 3.25 | 2.94 | 3.55 | — |
| — | 5.20 | 5.85 | 5.53 | — | — | 505 | — | — | 4.25 | 3.90 | 4.60 | — |
| — | 4.00 | 4.70 | 4.35 | — | — | 507.5 | — | — | 5.47 | 5.05 | 5.90 | — |
| — | 3.05 | 3.50 | 3.27 | — | — | 510 | — | — | 7.00 | 6.35 | 7.65 | — |
| — | 2.23 | 2.65 | 2.44 | — | — | 512.5 | — | — | 8.47 | 7.80 | 9.15 | — |
| — | 1.59 | 1.96 | 1.77 | — | — | 515 | — | — | 10.30 | 9.55 | 11.05 | — |
| — | 1.20 | 1.44 | 1.32 | — | — | 517.5 | — | — | 12.32 | 11.50 | 13.15 | — |
| — | 0.79 | 1.06 | 0.93 | — | — | 520 | — | — | 14.78 | 13.65 | 15.90 | — |
| — | 0.54 | 0.78 | 0.66 | — | — | 522.5 | — | — | 16.80 | 15.90 | 17.70 | — |
| — | 0.37 | 0.58 | 0.47 | — | — | 525 | — | — | 19.38 | 18.25 | 20.50 | — |
| — | 0.17 | 0.32 | 0.24 | — | — | 530 | — | — | 24.35 | 23.25 | 25.45 | — |
| — | 0.08 | 0.23 | 0.15 | — | — | 535 | — | — | 29.27 | 28.20 | 30.35 | — |
| — | 0.05 | 0.16 | 0.10 | — | — | 540 | — | — | 34.35 | 33.20 | 35.50 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 545 | — | — | 39.27 | 38.20 | 40.35 | — |
| — | 0.03 | 0.13 | 0.08 | — | — | 550 | — | — | 44.27 | 43.20 | 45.35 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 555 | — | — | 49.27 | 48.20 | 50.35 | — |
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.