Spot 505.90
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.70 | 104.55 | 102.62 | +1.00 | 28.1% | 405 | 28.1% | -0.00 | — | — | 0.95 | — |
| — | 95.65 | 99.60 | 97.62 | +1.00 | 27.3% | 410 | 27.3% | -0.00 | — | — | 0.95 | — |
| — | 90.65 | 94.80 | 92.72 | +1.00 | 26.6% | 415 | 26.6% | -0.00 | — | — | 1.40 | — |
| — | 85.70 | 89.65 | 87.67 | +0.99 | 25.8% | 420 | 25.8% | -0.01 | — | — | 1.04 | — |
| — | 80.80 | 84.70 | 82.75 | +0.99 | 25.0% | 425 | 25.0% | -0.01 | — | — | 1.29 | — |
| — | 76.05 | 79.75 | 77.90 | +0.99 | 24.2% | 430 | 24.2% | -0.01 | — | — | 1.15 | — |
| — | 71.00 | 74.75 | 72.88 | +0.99 | 23.4% | 435 | 23.4% | -0.01 | — | — | 1.19 | — |
| — | 66.05 | 70.10 | 68.08 | +0.99 | 22.6% | 440 | 22.6% | -0.01 | — | — | 1.09 | — |
| — | 61.35 | 64.80 | 63.08 | +0.98 | 21.9% | 445 | 21.9% | -0.02 | — | — | 1.51 | — |
| — | 56.45 | 59.90 | 58.17 | +0.98 | 21.1% | 450 | 21.1% | -0.02 | — | — | 1.48 | — |
| — | 51.85 | 54.95 | 53.40 | +0.97 | 20.4% | 455 | 20.4% | -0.03 | 0.47 | 0.03 | 0.91 | — |
| — | 46.65 | 50.10 | 48.38 | +0.96 | 19.7% | 460 | 19.7% | -0.04 | 0.41 | 0.01 | 0.80 | — |
| — | 41.85 | 45.30 | 43.58 | +0.95 | 19.0% | 465 | 19.0% | -0.05 | 0.61 | 0.17 | 1.05 | — |
| — | 36.95 | 40.55 | 38.75 | +0.93 | 18.3% | 470 | 18.3% | -0.07 | 0.90 | 0.75 | 1.05 | — |
| — | 32.45 | 35.80 | 34.12 | +0.91 | 17.6% | 475 | 17.6% | -0.09 | 1.23 | 0.59 | 1.87 | — |
| — | 27.80 | 31.15 | 29.48 | +0.88 | 16.9% | 480 | 16.9% | -0.12 | 1.46 | 1.09 | 1.82 | — |
| — | 23.00 | 26.70 | 24.85 | +0.84 | 16.2% | 485 | 16.2% | -0.16 | 1.85 | 1.17 | 2.53 | — |
| — | 18.85 | 22.40 | 20.62 | +0.79 | 15.5% | 490 | 15.5% | -0.21 | 2.55 | 2.30 | 2.80 | — |
| — | 15.05 | 17.95 | 16.50 | +0.73 | 14.9% | 495 | 14.9% | -0.28 | 3.70 | 3.00 | 4.40 | — |
| — | 11.35 | 14.20 | 12.78 | +0.65 | 14.3% | 500 | 14.3% | -0.36 | 4.88 | 4.50 | 5.25 | — |
| — | 8.40 | 10.75 | 9.57 | +0.56 | 13.9% | 505 | 13.9% | -0.45 | 6.88 | 5.40 | 8.35 | — |
| — | 5.40 | 8.00 | 6.70 | +0.46 | 13.6% | 510 | 13.6% | -0.55 | 9.12 | 7.30 | 10.95 | — |
| — | 3.90 | 5.00 | 4.45 | +0.37 | 13.4% | 515 | 13.4% | -0.66 | 12.03 | 10.65 | 13.40 | — |
| — | 2.05 | 3.80 | 2.92 | +0.28 | 13.4% | 520 | 13.4% | -0.75 | 15.65 | 14.20 | 17.10 | — |
| — | 0.64 | 2.85 | 1.75 | +0.20 | 13.6% | 525 | 13.6% | -0.84 | 19.60 | 17.75 | 21.45 | — |
| 26 | 0.83 | 1.63 | 1.23 | +0.15 | 13.8% | 530 | 13.8% | -0.90 | 24.12 | 22.40 | 25.85 | — |
| 51 | 0.23 | 1.21 | 0.72 | +0.11 | 14.2% | 535 | 14.2% | -0.95 | 29.10 | 27.20 | 31.00 | — |
| 32 | 0.06 | 0.90 | 0.48 | +0.08 | 14.6% | 540 | 14.6% | -0.99 | 33.98 | 32.20 | 35.75 | 0 |
| — | — | 0.69 | — | +0.06 | 15.1% | 545 | 15.1% | -1.00 | 39.00 | 37.20 | 40.80 | — |
| — | — | 0.70 | — | +0.04 | 15.6% | 550 | 15.6% | -1.00 | 44.00 | 42.15 | 45.85 | — |
| — | — | 0.98 | — | +0.03 | 16.1% | 555 | 16.1% | -1.00 | 48.98 | 47.20 | 50.75 | — |
| — | — | 0.50 | — | +0.02 | 16.6% | 560 | 16.6% | -1.00 | 54.12 | 52.20 | 56.05 | — |
| — | — | 0.90 | — | +0.02 | 17.1% | 565 | 17.1% | -1.00 | 59.08 | 57.20 | 60.95 | — |
| — | — | 1.20 | — | +0.01 | 17.5% | 570 | 17.5% | -1.00 | 64.10 | 62.20 | 66.00 | — |
| — | — | 0.95 | — | +0.01 | 18.0% | 575 | 18.0% | -1.00 | 69.10 | 67.20 | 71.00 | — |
| — | — | 1.15 | — | +0.01 | 18.5% | 580 | 18.5% | -1.00 | 74.10 | 72.20 | 76.00 | — |
| — | — | 0.93 | — | +0.01 | 19.0% | 585 | 19.0% | -1.00 | 79.03 | 77.00 | 81.05 | — |
| — | — | 0.91 | — | +0.00 | 19.5% | 590 | 19.5% | -1.00 | 84.00 | 82.00 | 86.00 | — |
| — | — | 0.69 | — | +0.00 | 20.0% | 595 | 20.0% | -1.00 | 88.92 | 87.00 | 90.85 | — |
| — | — | 0.88 | — | +0.00 | 20.5% | 600 | 20.5% | -1.00 | 93.97 | 92.00 | 95.95 | — |
| — | — | 0.86 | — | +0.00 | 21.0% | 605 | 21.0% | -1.00 | 99.05 | 97.15 | 100.95 | — |
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.