Spot 506.98
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.65 | 48.70 | 47.17 | +1.00 | 65.8% | 460 | 65.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 40.60 | 43.70 | 42.15 | +1.00 | 60.7% | 465 | 60.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 36.45 | 38.35 | 37.40 | +0.99 | 55.9% | 470 | 55.9% | -0.01 | — | — | 0.06 | — |
| — | 31.45 | 33.05 | 32.25 | +0.99 | 50.0% | 475 | 50.0% | -0.01 | — | — | 0.05 | — |
| — | 28.95 | 30.85 | 29.90 | +0.99 | 46.9% | 477.5 | 46.9% | -0.01 | — | — | 0.09 | — |
| — | 26.45 | 28.35 | 27.40 | +0.99 | 43.8% | 480 | 43.8% | -0.01 | — | — | 0.03 | — |
| — | 23.95 | 25.80 | 24.88 | +0.98 | 40.6% | 482.5 | 40.6% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 21.45 | 23.35 | 22.40 | +0.98 | 37.4% | 485 | 37.4% | -0.02 | — | — | 0.04 | — |
| — | 18.95 | 20.85 | 19.90 | +0.97 | 34.1% | 487.5 | 34.1% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 16.50 | 18.40 | 17.45 | +0.96 | 30.7% | 490 | 30.7% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 14.00 | 15.55 | 14.78 | +0.95 | 27.3% | 492.5 | 27.3% | -0.05 | 0.06 | 0.01 | 0.11 | — |
| — | 11.50 | 13.10 | 12.30 | +0.94 | 24.1% | 495 | 24.1% | -0.06 | 0.07 | 0.02 | 0.12 | — |
| — | 9.10 | 10.90 | 10.00 | +0.91 | 21.2% | 497.5 | 21.2% | -0.09 | 0.10 | 0.08 | 0.12 | — |
| — | 6.70 | 8.40 | 7.55 | +0.86 | 18.7% | 500 | 18.7% | -0.14 | 0.21 | 0.14 | 0.28 | — |
| 74 | 4.55 | 6.00 | 5.28 | +0.77 | 16.7% | 502.5 | 16.7% | -0.23 | 0.45 | 0.38 | 0.51 | 742 |
| — | 2.73 | 3.75 | 3.24 | +0.63 | 15.5% | 505 | 15.5% | -0.37 | 0.88 | 0.70 | 1.06 | — |
| — | 1.42 | 1.80 | 1.61 | +0.46 | 15.5% | 507.5 | 15.5% | -0.54 | 1.92 | 1.63 | 2.21 | — |
| — | 0.59 | 0.87 | 0.73 | +0.30 | 16.1% | 510 | 16.1% | -0.70 | 3.52 | 3.15 | 3.90 | — |
| — | 0.22 | 0.36 | 0.29 | +0.18 | 17.4% | 512.5 | 17.4% | -0.82 | 5.55 | 4.90 | 6.20 | — |
| — | 0.07 | 0.16 | 0.12 | +0.11 | 19.3% | 515 | 19.3% | -0.90 | 8.18 | 7.65 | 8.70 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 21.6% | 517.5 | 21.6% | -0.95 | 10.35 | 9.50 | 11.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 23.7% | 520 | 23.7% | -0.97 | 12.82 | 11.90 | 13.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 25.2% | 522.5 | 25.2% | -0.99 | 15.28 | 14.30 | 16.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 25.7% | 525 | 25.7% | -1.00 | 17.77 | 16.80 | 18.75 | — |
| 147 | — | 0.05 | — | +0.00 | 25.0% | 530 | 25.0% | -1.00 | 22.77 | 21.80 | 23.75 | — |
| — | — | 0.08 | — | +0.00 | 24.4% | 535 | 24.4% | -1.00 | 28.25 | 26.90 | 29.60 | — |
| — | — | 0.07 | — | +0.00 | 24.0% | 540 | 24.0% | -1.00 | 33.12 | 31.65 | 34.60 | — |
| — | — | 0.07 | — | +0.00 | 23.7% | 545 | 23.7% | -1.00 | 38.27 | 36.95 | 39.60 | — |
| — | — | 0.05 | — | +0.00 | 23.6% | 550 | 23.6% | -1.00 | 43.33 | 42.05 | 44.60 | — |
| — | — | 1.00 | — | +0.00 | 23.6% | 555 | 23.6% | -1.00 | 48.17 | 46.75 | 49.60 | — |
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.