Spot 506.07
· 364 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.45 | 98.20 | 96.33 | +1.00 | 36.0% | 410 | 36.0% | +0.00 | — | — | 2.13 | — |
| — | 89.40 | 93.20 | 91.30 | +1.00 | 34.6% | 415 | 34.6% | +0.00 | — | — | 2.13 | — |
| — | 84.40 | 88.10 | 86.25 | +1.00 | 33.3% | 420 | 33.3% | +0.00 | — | — | 2.13 | — |
| — | 79.45 | 83.30 | 81.38 | +1.00 | 31.9% | 425 | 31.9% | +0.00 | — | — | 2.13 | — |
| — | 74.40 | 78.30 | 76.35 | +1.00 | 30.6% | 430 | 30.6% | +0.00 | — | — | 2.13 | — |
| — | 69.45 | 73.25 | 71.35 | +1.00 | 29.5% | 435 | 29.5% | +0.00 | — | — | 0.44 | — |
| — | 64.45 | 68.10 | 66.28 | +1.00 | 28.7% | 440 | 28.7% | +0.00 | — | — | 0.25 | — |
| — | 59.45 | 63.25 | 61.35 | +1.00 | 28.6% | 445 | 28.6% | +0.00 | — | — | 0.30 | — |
| — | 54.45 | 58.30 | 56.38 | +1.00 | 29.6% | 450 | 29.6% | +0.00 | — | — | 0.02 | — |
| — | 49.45 | 53.25 | 51.35 | +1.00 | 31.9% | 455 | 31.9% | -0.00 | 0.38 | 0.01 | 0.75 | — |
| — | 44.45 | 48.30 | 46.38 | +1.00 | 36.1% | 460 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 39.45 | 43.30 | 41.38 | +1.00 | 40.9% | 465 | 40.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 34.45 | 38.35 | 36.40 | +1.00 | 37.2% | 470 | 37.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 29.45 | 32.90 | 31.18 | +1.00 | 30.4% | 475 | 30.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 27.20 | 30.55 | 28.88 | +1.00 | 28.8% | 477.5 | 28.8% | -0.00 | — | — | 2.14 | — |
| — | 24.50 | 28.30 | 26.40 | +1.00 | 27.7% | 480 | 27.7% | -0.00 | — | — | 0.14 | — |
| — | 22.00 | 25.85 | 23.93 | +0.99 | 26.8% | 482.5 | 26.8% | -0.01 | — | — | 0.07 | — |
| — | 19.50 | 23.30 | 21.40 | +0.99 | 26.0% | 485 | 26.0% | -0.01 | 0.09 | 0.03 | 0.15 | — |
| — | 17.00 | 20.20 | 18.60 | +0.98 | 24.9% | 487.5 | 24.9% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 15.10 | 17.25 | 16.18 | +0.97 | 23.3% | 490 | 23.3% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 12.05 | 15.60 | 13.82 | +0.96 | 21.3% | 492.5 | 21.3% | -0.04 | 0.10 | 0.06 | 0.15 | — |
| — | 10.25 | 12.65 | 11.45 | +0.95 | 19.1% | 495 | 19.1% | -0.05 | 0.14 | 0.11 | 0.17 | — |
| — | 7.75 | 10.30 | 9.03 | +0.92 | 17.0% | 497.5 | 17.0% | -0.08 | 0.22 | 0.16 | 0.28 | — |
| — | 5.95 | 7.25 | 6.60 | +0.87 | 15.0% | 500 | 15.0% | -0.13 | 0.35 | 0.29 | 0.41 | — |
| — | 3.80 | 5.15 | 4.47 | +0.78 | 13.3% | 502.5 | 13.3% | -0.22 | 0.66 | 0.56 | 0.76 | — |
| — | 2.26 | 3.00 | 2.63 | +0.62 | 12.1% | 505 | 12.1% | -0.38 | 1.24 | 1.05 | 1.43 | — |
| — | 1.16 | 1.40 | 1.28 | +0.40 | 11.6% | 507.5 | 11.6% | -0.60 | 2.45 | 1.95 | 2.95 | — |
| — | 0.41 | 0.55 | 0.48 | +0.20 | 11.4% | 510 | 11.4% | -0.81 | 4.12 | 3.05 | 5.20 | — |
| — | 0.10 | 0.24 | 0.17 | +0.08 | 11.9% | 512.5 | 11.9% | -0.92 | 6.65 | 5.60 | 7.70 | — |
| — | 0.03 | 0.08 | 0.06 | +0.04 | 13.0% | 515 | 13.0% | -0.98 | 8.93 | 7.00 | 10.85 | — |
| — | — | 0.05 | — | +0.02 | 14.4% | 517.5 | 14.4% | -0.99 | 11.57 | 9.85 | 13.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 15.7% | 520 | 15.7% | -1.00 | 14.12 | 12.45 | 15.80 | — |
| — | — | 0.55 | — | +0.00 | 16.5% | 522.5 | 16.5% | -1.00 | 16.48 | 14.60 | 18.35 | — |
| — | — | 0.04 | — | +0.00 | 16.9% | 525 | 16.9% | -1.00 | 19.07 | 17.30 | 20.85 | — |
| — | — | 2.13 | — | +0.00 | 17.3% | 530 | 17.3% | -1.00 | 24.20 | 22.60 | 25.80 | — |
| — | — | 0.05 | — | +0.00 | 17.5% | 535 | 17.5% | -1.00 | 29.25 | 27.65 | 30.85 | — |
| — | — | 0.02 | — | +0.00 | 17.7% | 540 | 17.7% | -1.00 | 33.92 | 32.00 | 35.85 | — |
| — | — | 0.05 | — | +0.00 | 18.0% | 545 | 18.0% | -1.00 | 39.33 | 37.80 | 40.85 | — |
| — | — | 1.45 | — | +0.00 | 18.3% | 550 | 18.3% | -1.00 | 44.05 | 42.30 | 45.80 | — |
| — | — | 2.13 | — | +0.00 | 18.7% | 555 | 18.7% | -1.00 | 49.00 | 47.20 | 50.80 | — |
| — | — | 2.13 | — | +0.00 | 19.1% | 560 | 19.1% | -1.00 | 54.23 | 52.60 | 55.85 | — |
| — | — | 2.13 | — | +0.00 | 19.7% | 565 | 19.7% | -1.00 | 58.95 | 57.00 | 60.90 | — |
| — | — | 2.13 | — | +0.00 | 20.3% | 570 | 20.3% | -1.00 | 63.92 | 62.00 | 65.85 | — |
| — | — | 2.13 | — | +0.00 | 20.9% | 575 | 20.9% | -1.00 | 68.92 | 67.00 | 70.85 | — |
| — | — | 0.10 | — | +0.00 | 21.6% | 580 | 21.6% | -1.00 | 73.97 | 72.10 | 75.85 | — |
| — | — | 2.13 | — | +0.00 | 22.3% | 585 | 22.3% | -1.00 | 78.92 | 77.00 | 80.85 | — |
| — | — | 2.13 | — | +0.00 | 23.1% | 590 | 23.1% | -1.00 | 84.22 | 82.60 | 85.85 | — |
| — | — | 2.13 | — | +0.00 | 23.8% | 595 | 23.8% | -1.00 | 88.92 | 87.00 | 90.85 | — |
| — | — | 2.13 | — | +0.00 | 24.6% | 600 | 24.6% | -1.00 | 93.97 | 92.10 | 95.85 | — |
| — | — | 2.13 | — | — | — | 605 | — | — | 99.03 | 97.10 | 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.