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 | |
| — | 46.90 | 48.85 | 47.88 | +0.99 | 29.2% | 460 | 29.2% | -0.01 | 0.10 | 0.02 | 0.17 | — |
| — | 41.95 | 43.85 | 42.90 | +0.98 | 27.2% | 465 | 27.2% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 36.95 | 38.85 | 37.90 | +0.98 | 25.0% | 470 | 25.0% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 32.00 | 33.90 | 32.95 | +0.97 | 22.7% | 475 | 22.7% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 29.50 | 31.40 | 30.45 | +0.96 | 21.6% | 477.5 | 21.6% | -0.04 | 0.17 | 0.09 | 0.25 | — |
| — | 27.05 | 28.90 | 27.98 | +0.95 | 20.5% | 480 | 20.5% | -0.05 | 0.17 | 0.16 | 0.19 | — |
| — | 24.60 | 26.45 | 25.52 | +0.95 | 19.4% | 482.5 | 19.4% | -0.05 | 0.23 | 0.14 | 0.31 | — |
| — | 22.15 | 24.00 | 23.07 | +0.94 | 18.3% | 485 | 18.3% | -0.07 | 0.24 | 0.20 | 0.28 | — |
| — | 19.70 | 21.55 | 20.62 | +0.92 | 17.3% | 487.5 | 17.3% | -0.08 | 0.31 | 0.25 | 0.37 | — |
| — | 17.35 | 19.10 | 18.23 | +0.90 | 16.4% | 490 | 16.4% | -0.10 | 0.40 | 0.36 | 0.44 | — |
| — | 15.00 | 16.70 | 15.85 | +0.88 | 15.5% | 492.5 | 15.5% | -0.13 | 0.58 | 0.46 | 0.70 | — |
| — | 12.75 | 14.40 | 13.57 | +0.84 | 14.8% | 495 | 14.8% | -0.16 | 0.79 | 0.66 | 0.92 | — |
| — | 10.65 | 12.10 | 11.38 | +0.80 | 14.2% | 497.5 | 14.2% | -0.20 | 1.07 | 0.90 | 1.25 | — |
| — | 8.75 | 9.95 | 9.35 | +0.74 | 13.9% | 500 | 13.9% | -0.26 | 1.53 | 1.35 | 1.72 | — |
| — | 6.85 | 7.95 | 7.40 | +0.67 | 13.7% | 502.5 | 13.7% | -0.33 | 2.15 | 1.94 | 2.35 | 240 |
| — | 5.35 | 6.00 | 5.67 | +0.59 | 13.6% | 505 | 13.6% | -0.42 | 2.90 | 2.65 | 3.15 | — |
| — | 4.00 | 4.45 | 4.22 | +0.50 | 13.6% | 507.5 | 13.6% | -0.51 | 4.03 | 3.70 | 4.35 | — |
| — | 2.84 | 3.10 | 2.97 | +0.41 | 13.5% | 510 | 13.5% | -0.60 | 5.33 | 4.90 | 5.75 | — |
| — | 1.96 | 2.27 | 2.12 | +0.33 | 13.5% | 512.5 | 13.5% | -0.68 | 6.95 | 6.40 | 7.50 | — |
| — | 1.33 | 1.53 | 1.43 | +0.26 | 13.5% | 515 | 13.5% | -0.75 | 8.75 | 8.00 | 9.50 | — |
| — | 0.84 | 1.12 | 0.98 | +0.20 | 13.7% | 517.5 | 13.7% | -0.82 | 10.82 | 9.95 | 11.70 | — |
| — | 0.53 | 0.70 | 0.61 | +0.15 | 14.0% | 520 | 14.0% | -0.87 | 13.07 | 12.20 | 13.95 | — |
| — | 0.32 | 0.52 | 0.42 | +0.11 | 14.4% | 522.5 | 14.4% | -0.91 | 15.40 | 14.50 | 16.30 | — |
| — | 0.22 | 0.29 | 0.26 | +0.08 | 14.8% | 525 | 14.8% | -0.94 | 17.88 | 17.05 | 18.70 | — |
| — | 0.10 | 0.16 | 0.13 | +0.05 | 15.7% | 530 | 15.7% | -0.98 | 22.80 | 21.85 | 23.75 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 16.7% | 535 | 16.7% | -1.00 | 27.85 | 26.95 | 28.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 17.9% | 540 | 17.9% | -1.00 | 32.83 | 31.90 | 33.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 19.2% | 545 | 19.2% | -1.00 | 37.83 | 36.90 | 38.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 20.9% | 550 | 20.9% | -1.00 | 42.77 | 41.80 | 43.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 22.7% | 555 | 22.7% | -1.00 | 47.77 | 46.80 | 48.75 | — |
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.