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 | |
| — | 94.75 | 98.25 | 96.50 | — | — | 410 | 34.4% | -0.00 | — | — | 0.26 | — |
| — | 89.75 | 93.55 | 91.65 | — | — | 415 | — | — | — | — | 2.14 | — |
| — | 84.75 | 88.50 | 86.62 | — | — | 420 | 31.7% | -0.00 | — | — | 2.14 | — |
| — | 79.75 | 82.90 | 81.33 | +1.00 | 30.3% | 425 | 30.3% | -0.00 | — | — | 0.85 | — |
| — | 74.75 | 78.25 | 76.50 | +1.00 | 29.0% | 430 | 29.0% | -0.00 | — | — | 0.43 | — |
| — | 69.80 | 72.95 | 71.38 | +1.00 | 27.8% | 435 | 27.8% | -0.00 | — | — | 0.66 | — |
| — | 64.70 | 68.40 | 66.55 | +1.00 | 26.8% | 440 | 26.8% | -0.00 | — | — | 0.11 | — |
| — | 59.80 | 63.00 | 61.40 | +1.00 | 26.0% | 445 | 26.0% | -0.00 | — | — | 0.12 | — |
| — | 54.80 | 58.05 | 56.42 | +1.00 | 25.3% | 450 | 25.3% | -0.00 | — | — | 0.08 | — |
| — | 49.85 | 52.95 | 51.40 | — | — | 455 | — | — | — | — | 0.12 | — |
| — | 45.40 | 48.20 | 46.80 | +1.00 | 23.9% | 460 | 23.9% | -0.00 | — | — | 0.11 | — |
| — | 40.35 | 43.65 | 42.00 | +0.99 | 23.0% | 465 | — | — | 0.17 | 0.05 | 0.30 | — |
| — | 35.35 | 37.90 | 36.62 | — | — | 470 | — | — | 0.18 | 0.09 | 0.27 | — |
| — | 29.85 | 33.55 | 31.70 | — | — | 475 | 20.3% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 27.40 | 30.65 | 29.02 | — | — | 477.5 | — | — | — | — | 0.50 | — |
| — | 25.55 | 28.35 | 26.95 | — | — | 480 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 22.50 | 26.10 | 24.30 | — | — | 482.5 | — | — | — | — | 0.95 | — |
| — | 20.70 | 23.40 | 22.05 | — | — | 485 | 17.2% | -0.05 | 0.28 | 0.19 | 0.38 | — |
| — | 17.85 | 20.70 | 19.27 | — | — | 487.5 | — | — | 0.30 | 0.16 | 0.45 | — |
| — | 15.40 | 18.25 | 16.82 | — | — | 490 | 15.7% | -0.09 | 0.40 | 0.29 | 0.51 | — |
| — | 13.55 | 16.40 | 14.97 | +0.89 | 15.0% | 492.5 | 15.0% | -0.11 | 0.61 | 0.44 | 0.79 | — |
| — | 11.30 | 13.95 | 12.62 | — | — | 495 | 14.3% | -0.15 | 0.81 | 0.71 | 0.91 | — |
| — | 8.80 | 11.65 | 10.22 | +0.81 | 13.7% | 497.5 | 13.7% | -0.19 | 1.14 | 0.98 | 1.29 | — |
| — | 7.50 | 8.85 | 8.18 | +0.74 | 13.1% | 500 | 13.1% | -0.26 | 1.56 | 1.40 | 1.73 | — |
| — | 5.90 | 6.85 | 6.38 | +0.67 | 12.6% | 502.5 | 12.6% | -0.34 | 2.23 | 1.99 | 2.47 | — |
| — | 4.50 | 5.05 | 4.78 | +0.57 | 12.2% | 505 | 12.2% | -0.43 | 3.02 | 2.69 | 3.35 | — |
| — | 3.20 | 4.20 | 3.70 | +0.47 | 11.8% | 507.5 | 11.8% | -0.54 | 4.28 | 3.90 | 4.65 | — |
| — | 2.11 | 2.49 | 2.30 | +0.36 | 11.6% | 510 | 11.6% | -0.65 | 5.67 | 4.75 | 6.60 | — |
| — | 1.42 | 1.70 | 1.56 | +0.27 | 11.5% | 512.5 | 11.5% | -0.75 | 7.67 | 6.75 | 8.60 | — |
| — | 0.80 | 1.01 | 0.91 | +0.19 | 11.5% | 515 | 11.5% | -0.83 | 9.62 | 8.65 | 10.60 | — |
| — | 0.42 | 0.85 | 0.64 | +0.13 | 11.7% | 517.5 | 11.7% | -0.90 | 11.40 | 10.00 | 12.80 | — |
| — | 0.24 | 0.39 | 0.32 | +0.08 | 11.9% | 520 | 11.9% | -0.95 | 14.28 | 12.70 | 15.85 | — |
| — | 0.09 | 0.41 | 0.25 | +0.06 | 12.2% | 522.5 | 12.2% | -0.98 | 16.65 | 14.90 | 18.40 | — |
| — | 0.06 | 0.19 | 0.12 | +0.04 | 12.6% | 525 | 12.6% | -1.00 | 19.00 | 17.10 | 20.90 | — |
| — | 0.06 | 0.15 | 0.10 | +0.02 | 13.5% | 530 | 13.5% | -1.00 | 23.90 | 22.00 | 25.80 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 14.2% | 535 | 14.2% | -1.00 | 29.27 | 27.65 | 30.90 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 14.8% | 540 | 14.8% | -1.00 | 34.00 | 32.10 | 35.90 | — |
| — | — | 0.64 | — | +0.00 | 15.2% | 545 | 15.2% | -1.00 | 39.35 | 37.80 | 40.90 | — |
| — | — | 0.25 | — | +0.00 | 15.5% | 550 | 15.5% | -1.00 | 44.35 | 42.80 | 45.90 | — |
| — | — | 0.83 | — | +0.00 | 15.8% | 555 | 15.8% | -1.00 | 48.98 | 47.15 | 50.80 | — |
| — | — | 1.01 | — | +0.00 | 16.2% | 560 | 16.2% | -1.00 | 54.00 | 52.05 | 55.95 | — |
| — | — | 0.05 | — | +0.00 | 16.7% | 565 | 16.7% | -1.00 | 58.90 | 57.00 | 60.80 | — |
| — | — | 0.05 | — | +0.00 | 17.3% | 570 | 17.3% | -1.00 | 63.90 | 62.00 | 65.80 | — |
| — | — | 0.80 | — | +0.00 | 18.0% | 575 | 18.0% | -1.00 | 68.90 | 67.00 | 70.80 | — |
| — | — | 0.60 | — | +0.00 | 18.7% | 580 | 18.7% | -1.00 | 73.90 | 72.00 | 75.80 | — |
| — | — | 0.05 | — | +0.00 | 19.4% | 585 | 19.4% | -1.00 | 78.90 | 77.00 | 80.80 | — |
| — | — | 1.28 | — | +0.00 | 20.2% | 590 | 20.2% | -1.00 | 83.90 | 82.00 | 85.80 | — |
| — | — | 1.20 | — | +0.00 | 20.9% | 595 | 20.9% | -1.00 | 88.92 | 87.05 | 90.80 | — |
| — | — | 0.10 | — | +0.00 | 21.6% | 600 | 21.6% | -1.00 | 93.90 | 92.00 | 95.80 | — |
| — | — | 2.13 | — | +0.00 | 22.3% | 605 | 22.3% | -1.00 | 98.90 | 97.00 | 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.