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 | |
| — | 99.10 | 102.05 | 100.58 | +1.00 | 36.7% | 405 | 36.7% | -0.00 | — | — | 0.64 | — |
| — | 93.70 | 97.00 | 95.35 | +1.00 | 35.7% | 410 | 35.7% | -0.00 | — | — | 0.05 | — |
| — | 88.70 | 92.15 | 90.42 | +1.00 | 34.9% | 415 | 34.9% | -0.00 | — | — | 1.05 | — |
| — | 83.65 | 87.00 | 85.33 | +1.00 | 34.1% | 420 | 34.1% | -0.00 | — | — | 0.87 | — |
| — | 78.95 | 81.80 | 80.38 | +1.00 | 33.3% | 425 | 33.3% | -0.00 | — | — | 0.46 | — |
| — | 74.15 | 77.15 | 75.65 | +1.00 | 32.6% | 430 | 32.6% | -0.00 | — | — | 0.29 | — |
| — | 68.75 | 72.00 | 70.38 | +1.00 | 31.8% | 435 | 31.8% | -0.00 | — | — | 0.17 | — |
| — | 63.85 | 67.10 | 65.47 | +1.00 | 30.8% | 440 | 30.8% | -0.00 | — | — | 0.40 | — |
| — | 59.30 | 62.25 | 60.77 | +0.99 | 29.7% | 445 | 29.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 54.35 | 57.30 | 55.83 | +0.99 | 28.3% | 450 | 28.3% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 48.85 | 52.25 | 50.55 | +0.99 | 26.8% | 455 | 26.8% | -0.01 | — | — | 0.41 | — |
| — | 44.30 | 47.20 | 45.75 | +0.99 | 25.1% | 460 | 25.1% | -0.01 | 0.18 | 0.07 | 0.29 | — |
| — | 38.90 | 42.25 | 40.58 | +0.98 | 23.4% | 465 | 23.4% | -0.02 | 0.21 | 0.15 | 0.27 | — |
| — | 33.85 | 37.30 | 35.58 | +0.97 | 21.7% | 470 | 21.7% | -0.03 | 0.20 | 0.16 | 0.23 | — |
| — | 29.40 | 32.35 | 30.88 | +0.96 | 20.1% | 475 | 20.1% | -0.04 | 0.21 | 0.10 | 0.33 | — |
| — | 27.05 | 29.90 | 28.48 | +0.96 | 19.3% | 477.5 | 19.3% | -0.04 | — | — | 0.90 | — |
| — | 24.40 | 27.45 | 25.93 | +0.95 | 18.5% | 480 | 18.5% | -0.05 | 0.35 | 0.28 | 0.43 | — |
| — | 22.25 | 24.80 | 23.52 | +0.94 | 17.7% | 482.5 | 17.7% | -0.06 | — | — | 0.91 | — |
| — | 19.65 | 22.60 | 21.12 | +0.92 | 17.0% | 485 | 17.0% | -0.08 | 0.49 | 0.38 | 0.60 | — |
| — | 17.40 | 20.15 | 18.77 | +0.90 | 16.3% | 487.5 | 16.3% | -0.10 | 0.58 | 0.42 | 0.75 | — |
| — | 15.50 | 17.90 | 16.70 | +0.88 | 15.7% | 490 | 15.7% | -0.13 | 0.80 | 0.64 | 0.95 | — |
| — | 12.80 | 15.65 | 14.22 | +0.84 | 15.1% | 492.5 | 15.1% | -0.16 | 0.97 | 0.64 | 1.31 | — |
| — | 10.95 | 13.20 | 12.07 | +0.80 | 14.6% | 495 | 14.6% | -0.22 | 1.39 | 1.22 | 1.56 | — |
| — | 8.70 | 11.50 | 10.10 | +0.75 | 14.1% | 497.5 | 14.1% | -0.27 | 1.86 | 1.48 | 2.25 | — |
| — | 7.30 | 9.00 | 8.15 | +0.67 | 13.6% | 500 | 13.6% | -0.34 | 2.54 | 2.35 | 2.74 | — |
| — | 5.55 | 7.40 | 6.47 | +0.60 | 13.1% | 502.5 | 13.1% | -0.40 | 3.50 | 3.20 | 3.80 | — |
| — | 4.15 | 5.75 | 4.95 | +0.51 | 12.7% | 505 | 12.7% | -0.50 | 4.38 | 3.95 | 4.80 | — |
| — | 2.92 | 4.10 | 3.51 | +0.42 | 12.4% | 507.5 | 12.4% | -0.58 | 5.53 | 5.00 | 6.05 | — |
| — | 2.10 | 2.56 | 2.33 | +0.33 | 12.2% | 510 | 12.2% | -0.68 | 6.85 | 5.55 | 8.15 | — |
| — | 1.29 | 1.75 | 1.52 | +0.24 | 12.1% | 512.5 | 12.1% | -0.76 | 8.80 | 7.85 | 9.75 | — |
| — | 0.83 | 1.25 | 1.04 | +0.18 | 12.1% | 515 | 12.1% | -0.84 | 10.80 | 9.75 | 11.85 | — |
| — | 0.48 | 0.92 | 0.70 | +0.13 | 12.2% | 517.5 | 12.2% | -0.90 | 13.12 | 11.70 | 14.55 | — |
| — | 0.38 | 0.50 | 0.44 | +0.09 | 12.3% | 520 | 12.3% | -0.94 | 15.28 | 14.00 | 16.55 | — |
| — | 0.21 | 0.50 | 0.35 | +0.06 | 12.6% | 522.5 | 12.6% | -0.97 | 17.52 | 16.25 | 18.80 | — |
| — | 0.14 | 0.29 | 0.21 | +0.05 | 13.0% | 525 | 13.0% | -0.99 | 20.32 | 18.60 | 22.05 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 13.8% | 530 | 13.8% | -1.00 | 25.27 | 23.80 | 26.75 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 14.7% | 535 | 14.7% | -1.00 | 30.32 | 28.60 | 32.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 15.4% | 540 | 15.4% | -1.00 | 35.33 | 33.60 | 37.05 | — |
| — | — | 0.04 | — | +0.00 | 15.8% | 545 | 15.8% | -1.00 | 40.00 | 38.70 | 41.30 | — |
| — | — | 0.21 | — | +0.00 | 15.9% | 550 | — | — | 45.30 | 43.60 | 47.00 | — |
| — | — | 0.85 | — | +0.00 | 16.1% | 555 | 16.1% | -1.00 | 50.10 | 48.60 | 51.60 | — |
| — | — | 0.83 | — | +0.00 | 16.3% | 560 | 16.3% | -1.00 | 55.38 | 53.75 | 57.00 | — |
| — | — | 0.83 | — | +0.00 | 16.7% | 565 | 16.7% | -1.00 | 60.33 | 58.75 | 61.90 | — |
| — | — | 0.05 | — | +0.00 | 17.2% | 570 | 17.2% | -1.00 | 65.38 | 63.75 | 67.00 | — |
| — | — | 0.87 | — | — | — | 575 | 17.8% | -1.00 | 70.15 | 68.75 | 71.55 | — |
| — | — | 0.79 | — | +0.00 | 18.4% | 580 | 18.4% | -1.00 | 75.30 | 73.75 | 76.85 | — |
| — | — | 0.05 | — | +0.00 | 19.1% | 585 | 19.1% | -1.00 | 80.22 | 78.70 | 81.75 | — |
| — | — | 0.95 | — | +0.00 | 19.7% | 590 | 19.7% | -1.00 | 85.38 | 83.70 | 87.05 | — |
| — | — | 0.85 | — | +0.00 | 20.4% | 595 | 20.4% | -1.00 | 90.33 | 88.60 | 92.05 | — |
| — | — | 0.10 | — | +0.00 | 21.1% | 600 | 21.1% | -1.00 | 95.17 | 93.60 | 96.75 | — |
| — | — | 0.60 | — | +0.00 | 21.8% | 605 | 21.8% | -1.00 | 100.33 | 98.60 | 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.