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 | |
| — | 99.95 | 103.05 | 101.50 | +1.00 | 35.6% | 405 | 35.6% | -0.00 | — | — | 0.95 | — |
| — | 94.90 | 98.45 | 96.67 | +1.00 | 34.5% | 410 | 34.5% | -0.00 | — | — | 0.26 | — |
| — | 90.10 | 93.45 | 91.78 | +1.00 | 33.5% | 415 | 33.5% | -0.00 | — | — | 2.15 | — |
| — | 84.80 | 88.50 | 86.65 | +1.00 | 32.7% | 420 | 32.7% | -0.00 | — | — | 2.16 | — |
| — | 79.85 | 83.10 | 81.47 | +1.00 | 32.1% | 425 | 32.1% | -0.00 | — | — | 0.86 | — |
| — | 75.00 | 78.10 | 76.55 | +1.00 | 31.7% | 430 | 31.7% | -0.00 | — | — | 0.86 | — |
| — | 70.15 | 73.55 | 71.85 | +1.00 | 31.3% | 435 | 31.3% | -0.00 | — | — | 0.08 | — |
| — | 65.00 | 68.55 | 66.78 | +1.00 | 30.8% | 440 | 30.8% | -0.00 | — | — | 0.66 | — |
| — | 60.25 | 63.45 | 61.85 | +1.00 | 30.2% | 445 | 30.2% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 55.00 | 58.45 | 56.73 | +0.99 | 29.2% | 450 | 29.2% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 50.00 | 53.65 | 51.83 | +0.99 | 27.8% | 455 | 27.8% | -0.01 | — | — | 0.70 | — |
| — | 44.90 | 48.50 | 46.70 | +0.99 | 26.1% | 460 | 26.1% | -0.01 | — | — | 0.11 | — |
| — | 40.05 | 43.60 | 41.83 | +0.98 | 24.2% | 465 | 24.2% | -0.02 | 0.23 | 0.08 | 0.39 | — |
| — | 34.95 | 37.60 | 36.27 | +0.98 | 22.4% | 470 | 22.4% | -0.02 | 0.24 | 0.09 | 0.39 | — |
| — | 30.00 | 33.60 | 31.80 | +0.97 | 20.6% | 475 | 20.6% | -0.03 | 0.16 | 0.05 | 0.27 | — |
| — | 27.55 | 31.15 | 29.35 | +0.97 | 19.8% | 477.5 | 19.8% | -0.03 | — | — | 0.50 | — |
| — | 25.10 | 28.65 | 26.88 | +0.96 | 19.0% | 480 | 19.0% | -0.04 | 0.28 | 0.24 | 0.31 | — |
| — | 23.05 | 26.20 | 24.62 | +0.95 | 18.2% | 482.5 | 18.2% | -0.05 | — | — | 0.75 | — |
| — | 20.65 | 23.10 | 21.88 | +0.93 | 17.5% | 485 | 17.5% | -0.07 | 0.35 | 0.20 | 0.50 | — |
| — | 18.20 | 21.00 | 19.60 | +0.92 | 16.8% | 487.5 | 16.8% | -0.09 | 0.46 | 0.25 | 0.67 | — |
| — | 16.40 | 18.10 | 17.25 | +0.89 | 16.2% | 490 | 16.2% | -0.11 | 0.69 | 0.50 | 0.89 | — |
| — | 13.50 | 16.55 | 15.03 | +0.86 | 15.6% | 492.5 | 15.6% | -0.14 | 0.76 | 0.50 | 1.01 | — |
| — | 11.45 | 14.15 | 12.80 | +0.83 | 15.0% | 495 | 15.0% | -0.18 | 1.07 | 0.82 | 1.33 | — |
| — | 9.45 | 11.80 | 10.62 | +0.78 | 14.5% | 497.5 | 14.5% | -0.23 | 1.44 | 1.25 | 1.62 | — |
| — | 7.70 | 9.50 | 8.60 | +0.71 | 13.9% | 500 | 13.9% | -0.29 | 1.88 | 1.64 | 2.11 | — |
| — | 6.10 | 8.20 | 7.15 | +0.64 | 13.4% | 502.5 | 13.4% | -0.37 | 2.60 | 2.31 | 2.90 | — |
| — | 4.75 | 5.85 | 5.30 | +0.55 | 13.0% | 505 | 13.0% | -0.45 | 3.42 | 3.05 | 3.80 | — |
| — | 3.40 | 4.25 | 3.83 | +0.47 | 12.6% | 507.5 | 12.6% | -0.54 | 4.78 | 4.10 | 5.45 | — |
| — | 2.36 | 2.85 | 2.60 | +0.36 | 12.3% | 510 | 12.3% | -0.65 | 6.30 | 5.35 | 7.25 | — |
| — | 1.46 | 2.20 | 1.83 | +0.28 | 12.2% | 512.5 | 12.2% | -0.73 | 7.83 | 6.75 | 8.90 | — |
| — | 1.02 | 1.30 | 1.16 | +0.20 | 12.1% | 515 | 12.1% | -0.82 | 9.80 | 8.50 | 11.10 | — |
| — | 0.54 | 0.92 | 0.73 | +0.15 | 12.2% | 517.5 | 12.2% | -0.88 | 11.78 | 10.30 | 13.25 | — |
| — | 0.37 | 0.55 | 0.46 | +0.10 | 12.4% | 520 | 12.4% | -0.93 | 14.28 | 12.95 | 15.60 | — |
| — | 0.11 | 0.48 | 0.29 | +0.07 | 12.8% | 522.5 | 12.8% | -0.96 | 16.77 | 15.20 | 18.35 | — |
| — | 0.05 | 0.26 | 0.15 | +0.05 | 13.2% | 525 | 13.2% | -0.99 | 19.00 | 17.20 | 20.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 14.2% | 530 | 14.2% | -1.00 | 24.10 | 22.85 | 25.35 | — |
| — | — | 0.13 | — | +0.01 | 15.3% | 535 | 15.3% | -1.00 | 29.12 | 27.85 | 30.40 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 16.3% | 540 | 16.3% | -1.00 | 34.15 | 32.85 | 35.45 | — |
| — | 0.02 | 0.29 | 0.15 | +0.00 | 17.0% | 545 | 17.0% | -1.00 | 38.95 | 37.20 | 40.70 | — |
| — | — | 0.24 | — | +0.00 | 17.3% | 550 | 17.3% | -1.00 | 44.12 | 42.80 | 45.45 | — |
| — | — | 0.43 | — | +0.00 | 17.3% | 555 | 17.3% | -1.00 | 49.12 | 47.85 | 50.40 | — |
| — | — | 0.42 | — | +0.00 | 17.3% | 560 | 17.3% | -1.00 | 54.00 | 52.20 | 55.80 | — |
| — | — | 0.15 | — | +0.00 | 17.5% | 565 | 17.5% | -1.00 | 59.10 | 57.85 | 60.35 | — |
| — | — | 0.05 | — | +0.00 | 17.7% | 570 | 17.7% | -1.00 | 63.98 | 62.15 | 65.80 | — |
| — | — | 1.20 | — | +0.00 | 18.1% | 575 | 18.1% | -1.00 | 68.97 | 67.15 | 70.80 | — |
| — | — | 0.16 | — | +0.00 | 18.7% | 580 | 18.7% | -1.00 | 73.92 | 72.05 | 75.80 | — |
| — | — | 0.05 | — | +0.00 | 19.3% | 585 | 19.3% | -1.00 | 79.00 | 77.15 | 80.85 | — |
| — | — | 1.00 | — | +0.00 | 19.9% | 590 | 19.9% | -1.00 | 84.00 | 82.20 | 85.80 | — |
| — | — | 0.80 | — | +0.00 | 20.6% | 595 | — | — | 89.03 | 87.20 | 90.85 | — |
| — | — | 0.10 | — | — | — | 600 | 21.3% | -1.00 | 94.03 | 92.20 | 95.85 | — |
| — | — | 1.30 | — | +0.00 | 22.0% | 605 | 22.0% | -1.00 | 99.00 | 97.20 | 100.80 | — |
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.