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 | |
| — | 99.45 | 103.15 | 101.30 | +1.00 | 27.7% | 405 | 27.7% | -0.00 | — | — | 1.18 | — |
| — | 94.35 | 98.15 | 96.25 | +1.00 | 27.0% | 410 | 27.0% | -0.00 | — | — | 1.30 | — |
| — | 89.40 | 93.10 | 91.25 | +1.00 | 26.2% | 415 | 26.2% | -0.00 | — | — | 1.65 | — |
| — | 84.55 | 88.30 | 86.42 | +0.99 | 25.5% | 420 | 25.5% | -0.01 | — | — | 1.70 | — |
| — | 79.50 | 83.25 | 81.38 | +0.99 | 24.8% | 425 | 24.8% | -0.01 | — | — | 2.16 | — |
| — | 74.60 | 78.25 | 76.42 | +0.99 | 24.0% | 430 | 24.0% | -0.01 | — | — | 0.95 | — |
| — | 69.85 | 73.45 | 71.65 | +0.99 | 23.3% | 435 | 23.3% | -0.01 | — | — | 1.30 | — |
| — | 65.05 | 68.50 | 66.78 | +0.98 | 22.5% | 440 | 22.5% | -0.02 | — | — | 1.78 | — |
| — | 60.65 | 63.45 | 62.05 | +0.98 | 21.7% | 445 | 21.7% | -0.02 | — | — | 2.28 | — |
| — | 55.00 | 58.70 | 56.85 | +0.97 | 21.0% | 450 | 21.0% | -0.03 | — | — | 1.20 | — |
| — | 50.30 | 53.70 | 52.00 | +0.97 | 20.2% | 455 | 20.2% | -0.03 | 0.94 | 0.14 | 1.75 | — |
| — | 46.20 | 48.80 | 47.50 | +0.96 | 19.5% | 460 | 19.5% | -0.04 | 0.66 | 0.25 | 1.06 | — |
| — | 41.10 | 43.95 | 42.52 | +0.94 | 18.7% | 465 | 18.7% | -0.06 | 0.94 | 0.36 | 1.53 | — |
| — | 35.80 | 39.30 | 37.55 | +0.92 | 18.0% | 470 | 18.0% | -0.08 | 1.27 | 0.75 | 1.80 | — |
| — | 31.10 | 34.60 | 32.85 | +0.90 | 17.3% | 475 | — | — | 1.26 | 0.80 | 1.73 | — |
| — | 26.80 | 30.00 | 28.40 | +0.87 | 16.5% | 480 | — | — | 2.06 | 1.47 | 2.65 | — |
| — | 22.20 | 25.55 | 23.88 | +0.83 | 15.8% | 485 | — | — | 2.15 | 1.56 | 2.73 | — |
| — | 18.30 | 21.35 | 19.82 | — | — | 490 | 14.8% | -0.23 | 2.92 | 2.30 | 3.55 | — |
| — | 14.65 | 17.05 | 15.85 | +0.71 | 15.2% | 495 | 14.9% | -0.29 | 4.15 | 3.00 | 5.30 | — |
| — | 11.10 | 13.60 | 12.35 | +0.63 | 14.1% | 500 | 14.1% | -0.38 | 5.65 | 5.05 | 6.25 | — |
| — | 8.15 | 10.20 | 9.18 | +0.54 | 13.7% | 505 | — | — | 7.17 | 6.35 | 8.00 | — |
| — | 5.35 | 8.40 | 6.88 | +0.44 | 13.5% | 510 | 13.5% | -0.58 | 10.03 | 8.80 | 11.25 | — |
| — | 3.70 | 4.85 | 4.28 | +0.35 | 13.4% | 515 | 13.4% | -0.68 | 13.40 | 11.95 | 14.85 | — |
| — | 2.18 | 3.60 | 2.89 | +0.26 | 13.4% | 520 | — | — | 16.80 | 15.10 | 18.50 | — |
| — | 1.18 | 2.45 | 1.81 | — | — | 525 | — | — | 21.02 | 19.45 | 22.60 | — |
| — | 0.60 | 1.50 | 1.05 | — | — | 530 | — | — | 25.43 | 23.70 | 27.15 | — |
| — | — | 2.00 | — | — | — | 535 | — | — | 30.32 | 28.65 | 32.00 | — |
| — | 0.11 | 1.26 | 0.69 | — | — | 540 | — | — | 35.45 | 33.65 | 37.25 | — |
| — | — | 2.38 | — | — | — | 545 | — | — | 40.35 | 38.70 | 42.00 | — |
| — | — | 1.50 | — | — | — | 550 | — | — | 45.45 | 43.70 | 47.20 | — |
| — | — | 2.25 | — | — | — | 555 | — | — | 50.35 | 48.55 | 52.15 | — |
| — | — | 0.50 | — | — | — | 560 | — | — | 55.45 | 53.70 | 57.20 | — |
| — | — | 1.26 | — | — | — | 565 | 17.4% | -1.00 | 60.48 | 58.65 | 62.30 | — |
| — | — | 1.02 | — | +0.01 | 17.9% | 570 | 17.9% | -1.00 | 65.47 | 63.60 | 67.35 | — |
| — | — | 1.19 | — | +0.01 | 18.4% | 575 | 18.4% | -1.00 | 70.45 | 68.70 | 72.20 | — |
| — | — | 1.37 | — | +0.01 | 18.9% | 580 | 18.9% | -1.00 | 75.40 | 73.60 | 77.20 | — |
| — | — | 2.18 | — | +0.01 | 19.5% | 585 | 19.5% | -1.00 | 80.40 | 78.60 | 82.20 | — |
| — | — | 1.13 | — | +0.01 | 20.0% | 590 | 20.0% | -1.00 | 85.50 | 83.60 | 87.40 | — |
| — | — | 1.11 | — | +0.00 | 20.5% | 595 | 20.5% | -1.00 | 90.53 | 88.65 | 92.40 | — |
| — | — | 1.45 | — | +0.00 | 21.0% | 600 | 21.0% | -1.00 | 95.40 | 93.60 | 97.20 | — |
| — | — | 1.28 | — | +0.00 | 21.5% | 605 | 21.5% | -1.00 | 100.53 | 98.65 | 102.40 | — |
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.