Spot 504.74
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.35 | 101.65 | 100.00 | +1.00 | 36.4% | 405 | 36.4% | +0.00 | — | — | 2.13 | — |
| — | 93.60 | 96.60 | 95.10 | +1.00 | 35.2% | 410 | 35.2% | +0.00 | — | — | 2.13 | — |
| — | 88.30 | 91.65 | 89.97 | +1.00 | 34.0% | 415 | 34.0% | +0.00 | — | — | 2.13 | — |
| — | 83.45 | 86.65 | 85.05 | +1.00 | 33.1% | 420 | 33.1% | +0.00 | — | — | 2.13 | — |
| — | 78.35 | 81.70 | 80.03 | +1.00 | 32.7% | 425 | 32.7% | +0.00 | — | — | 2.13 | — |
| — | 73.30 | 76.75 | 75.03 | +1.00 | 33.3% | 430 | 33.3% | -0.00 | — | — | 2.13 | — |
| — | 68.70 | 71.80 | 70.25 | +1.00 | 34.8% | 435 | 34.8% | -0.00 | — | — | 0.01 | — |
| — | 63.80 | 66.80 | 65.30 | +1.00 | 37.1% | 440 | 37.1% | -0.00 | — | — | 0.01 | — |
| — | 58.60 | 61.85 | 60.23 | +1.00 | 39.1% | 445 | 39.1% | -0.00 | — | — | 0.30 | — |
| — | 53.35 | 56.70 | 55.02 | +1.00 | 39.6% | 450 | 39.6% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 48.75 | 51.80 | 50.27 | +1.00 | 38.1% | 455 | 38.1% | -0.00 | — | — | 0.10 | — |
| — | 44.15 | 46.75 | 45.45 | +0.99 | 35.0% | 460 | 35.0% | -0.01 | — | — | 0.03 | — |
| — | 38.45 | 41.80 | 40.12 | +0.99 | 31.4% | 465 | 31.4% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 33.80 | 36.70 | 35.25 | +0.99 | 28.0% | 470 | 28.0% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 28.90 | 31.90 | 30.40 | +0.99 | 25.1% | 475 | 25.1% | -0.01 | 0.14 | 0.05 | 0.23 | — |
| — | 26.20 | 29.35 | 27.77 | +0.99 | 23.8% | 477.5 | 23.8% | -0.01 | — | — | 0.10 | — |
| — | 23.65 | 26.75 | 25.20 | +0.98 | 22.6% | 480 | 22.6% | -0.02 | — | — | 0.12 | — |
| — | 21.50 | 24.35 | 22.93 | +0.98 | 21.4% | 482.5 | 21.4% | -0.02 | — | — | 1.09 | — |
| — | 18.65 | 21.90 | 20.27 | +0.97 | 20.4% | 485 | 20.4% | -0.03 | 0.12 | 0.10 | 0.15 | — |
| — | 16.50 | 19.45 | 17.98 | +0.96 | 19.3% | 487.5 | 19.3% | -0.04 | — | — | 0.16 | — |
| — | 14.25 | 17.00 | 15.62 | +0.94 | 18.2% | 490 | 18.2% | -0.06 | 0.12 | 0.02 | 0.22 | — |
| — | 11.75 | 14.40 | 13.07 | +0.92 | 17.0% | 492.5 | 17.0% | -0.08 | 0.29 | 0.23 | 0.35 | — |
| — | 9.75 | 11.90 | 10.82 | +0.88 | 15.9% | 495 | 15.9% | -0.13 | 0.43 | 0.35 | 0.51 | — |
| — | 7.30 | 9.50 | 8.40 | +0.82 | 14.8% | 497.5 | 14.8% | -0.18 | 0.69 | 0.54 | 0.84 | — |
| — | 5.45 | 7.20 | 6.33 | +0.74 | 13.9% | 500 | 13.9% | -0.27 | 1.06 | 0.89 | 1.23 | — |
| — | 3.65 | 5.25 | 4.45 | +0.63 | 13.2% | 502.5 | 13.2% | -0.39 | 1.79 | 1.49 | 2.10 | — |
| — | 2.25 | 2.96 | 2.60 | +0.48 | 12.7% | 505 | 12.7% | -0.52 | 2.71 | 2.23 | 3.20 | — |
| — | 1.32 | 1.76 | 1.54 | +0.34 | 12.4% | 507.5 | 12.4% | -0.67 | 4.15 | 3.50 | 4.80 | — |
| — | 0.65 | 1.02 | 0.83 | +0.20 | 12.0% | 510 | 12.0% | -0.82 | 5.55 | 4.35 | 6.75 | — |
| — | 0.30 | 0.51 | 0.41 | +0.11 | 11.7% | 512.5 | 11.7% | -0.91 | 7.72 | 6.45 | 9.00 | — |
| — | 0.15 | 0.31 | 0.23 | +0.05 | 11.7% | 515 | 11.7% | -0.97 | 10.12 | 8.75 | 11.50 | — |
| — | 0.05 | 0.09 | 0.07 | +0.03 | 12.1% | 517.5 | 12.1% | -1.00 | 12.78 | 11.20 | 14.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 12.8% | 520 | 12.8% | -1.00 | 15.20 | 13.60 | 16.80 | — |
| — | — | 0.12 | — | +0.01 | 13.9% | 522.5 | 13.9% | -1.00 | 17.75 | 16.10 | 19.40 | — |
| — | — | 0.02 | — | +0.01 | 15.3% | 525 | 15.3% | -1.00 | 20.25 | 18.65 | 21.85 | — |
| — | — | 0.10 | — | +0.01 | 18.3% | 530 | 18.3% | -1.00 | 25.35 | 23.75 | 26.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.2% | 535 | 20.2% | -1.00 | 30.35 | 28.75 | 31.95 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 540 | 20.1% | -1.00 | 35.25 | 33.70 | 36.80 | — |
| — | — | 2.13 | — | +0.00 | 19.0% | 545 | 19.0% | -1.00 | 40.35 | 38.65 | 42.05 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 550 | 18.2% | -1.00 | 45.17 | 43.65 | 46.70 | — |
| — | — | 0.61 | — | +0.00 | 17.8% | 555 | 17.8% | -1.00 | 50.33 | 48.60 | 52.05 | — |
| — | — | 0.05 | — | +0.00 | 17.9% | 560 | 17.9% | -1.00 | 55.45 | 53.70 | 57.20 | — |
| — | — | 0.05 | — | +0.00 | 18.3% | 565 | 18.3% | -1.00 | 60.40 | 58.70 | 62.10 | — |
| — | — | 2.13 | — | +0.00 | 18.8% | 570 | 18.8% | -1.00 | 65.25 | 63.70 | 66.80 | — |
| — | — | 2.13 | — | +0.00 | 19.3% | 575 | 19.3% | -1.00 | 70.33 | 68.60 | 72.05 | — |
| — | — | 2.13 | — | +0.00 | 19.9% | 580 | 19.9% | -1.00 | 75.40 | 73.60 | 77.20 | — |
| — | — | 2.13 | — | +0.00 | 20.5% | 585 | 20.5% | -1.00 | 80.42 | 78.65 | 82.20 | — |
| — | — | 2.13 | — | +0.00 | 21.1% | 590 | 21.1% | -1.00 | 85.35 | 83.75 | 86.95 | — |
| — | — | 2.13 | — | +0.00 | 21.8% | 595 | 21.8% | -1.00 | 90.38 | 88.70 | 92.05 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 600 | 22.5% | -1.00 | 95.40 | 93.75 | 97.05 | — |
| — | — | 2.12 | — | +0.00 | 23.2% | 605 | 23.2% | -1.00 | 100.38 | 98.70 | 102.05 | — |
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.