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 | |
| — | 95.65 | 99.65 | 97.65 | +1.00 | 27.0% | 410 | 27.0% | -0.00 | — | — | 2.18 | — |
| — | 90.70 | 94.65 | 92.67 | +1.00 | 26.3% | 415 | 26.3% | -0.00 | — | — | 2.19 | — |
| — | 85.70 | 89.70 | 87.70 | +1.00 | 25.5% | 420 | 25.5% | -0.00 | — | — | 2.21 | — |
| — | 80.75 | 84.80 | 82.78 | +0.99 | 24.7% | 425 | 24.7% | -0.01 | — | — | 2.23 | — |
| — | 75.80 | 79.80 | 77.80 | +0.99 | 23.9% | 430 | 23.9% | -0.01 | — | — | 1.48 | — |
| — | 70.90 | 74.90 | 72.90 | +0.99 | 23.1% | 435 | 23.1% | -0.01 | — | — | 0.94 | — |
| — | 65.95 | 69.80 | 67.88 | +0.99 | 22.4% | 440 | 22.4% | -0.01 | — | — | 1.01 | — |
| — | 61.15 | 64.95 | 63.05 | +0.98 | 21.6% | 445 | 21.6% | -0.02 | — | — | 1.28 | — |
| — | 56.20 | 60.10 | 58.15 | +0.98 | 20.9% | 450 | 20.9% | -0.02 | — | — | 1.35 | — |
| — | 51.25 | 55.15 | 53.20 | +0.97 | 20.2% | 455 | 20.2% | -0.03 | 0.42 | 0.19 | 0.65 | — |
| — | 46.40 | 50.20 | 48.30 | +0.96 | 19.6% | 460 | 19.6% | -0.04 | — | — | 0.78 | — |
| — | 41.50 | 45.40 | 43.45 | +0.95 | 18.9% | 465 | 18.9% | -0.05 | — | — | 2.16 | — |
| — | 36.70 | 40.60 | 38.65 | +0.93 | 18.3% | 470 | 18.3% | -0.07 | 0.90 | 0.75 | 1.05 | — |
| — | 31.95 | 35.80 | 33.88 | +0.91 | 17.7% | 475 | 17.7% | -0.09 | 1.21 | 0.75 | 1.66 | — |
| — | 27.35 | 30.60 | 28.98 | +0.88 | 17.1% | 480 | 17.1% | -0.12 | 1.34 | 0.93 | 1.75 | — |
| — | 22.75 | 26.20 | 24.48 | +0.84 | 16.5% | 485 | 16.5% | -0.16 | 1.92 | 1.46 | 2.37 | — |
| — | 18.50 | 22.30 | 20.40 | +0.79 | 15.9% | 490 | 15.9% | -0.21 | 2.75 | 2.30 | 3.20 | — |
| — | 14.50 | 17.30 | 15.90 | +0.73 | 15.2% | 495 | 15.2% | -0.27 | 3.45 | 3.00 | 3.90 | — |
| — | 10.75 | 14.60 | 12.68 | +0.65 | 14.6% | 500 | 14.6% | -0.35 | 4.92 | 4.50 | 5.35 | — |
| — | 8.05 | 11.35 | 9.70 | +0.57 | 14.1% | 505 | 14.1% | -0.45 | 6.22 | 5.20 | 7.25 | — |
| — | 5.90 | 8.65 | 7.28 | +0.47 | 13.6% | 510 | 13.6% | -0.55 | 8.82 | 7.35 | 10.30 | — |
| — | 3.10 | 5.40 | 4.25 | +0.37 | 13.3% | 515 | 13.3% | -0.66 | 11.72 | 9.75 | 13.70 | — |
| — | 2.53 | 3.15 | 2.84 | +0.27 | 13.1% | 520 | 13.1% | -0.76 | 15.40 | 13.55 | 17.25 | — |
| — | 1.56 | 1.98 | 1.77 | +0.19 | 13.0% | 525 | 13.0% | -0.85 | 19.23 | 18.30 | 20.15 | — |
| — | 0.81 | 1.51 | 1.16 | +0.13 | 13.2% | 530 | 13.2% | -0.92 | 24.10 | 22.25 | 25.95 | — |
| — | 0.47 | 1.57 | 1.02 | +0.09 | 13.4% | 535 | 13.4% | -0.97 | 29.00 | 27.15 | 30.85 | — |
| — | — | 1.25 | — | +0.06 | 13.8% | 540 | 13.8% | -1.00 | 34.00 | 32.15 | 35.85 | — |
| — | — | 1.16 | — | +0.04 | 14.3% | 545 | 14.3% | -1.00 | 39.08 | 37.40 | 40.75 | — |
| — | — | 0.40 | — | +0.03 | 14.9% | 550 | 14.9% | -1.00 | 43.95 | 41.95 | 45.95 | — |
| — | — | 1.31 | — | +0.02 | 15.5% | 555 | 15.5% | -1.00 | 48.90 | 46.85 | 50.95 | — |
| — | — | 0.50 | — | +0.02 | 16.1% | 560 | 16.1% | -1.00 | 53.92 | 51.95 | 55.90 | — |
| — | — | 0.80 | — | +0.01 | 16.7% | 565 | 16.7% | -1.00 | 58.95 | 56.95 | 60.95 | — |
| — | — | 0.97 | — | +0.01 | 17.3% | 570 | 17.3% | -1.00 | 63.92 | 61.90 | 65.95 | — |
| — | — | 0.74 | — | +0.01 | 17.9% | 575 | 17.9% | -1.00 | 68.88 | 66.85 | 70.90 | — |
| — | — | 0.72 | — | +0.01 | 18.4% | 580 | 18.4% | -1.00 | 73.92 | 71.95 | 75.90 | — |
| — | — | 0.71 | — | +0.00 | 19.0% | 585 | 19.0% | -1.00 | 78.92 | 76.95 | 80.90 | — |
| — | — | 1.84 | — | +0.00 | 19.5% | 590 | 19.5% | -1.00 | 83.92 | 81.95 | 85.90 | — |
| — | — | 1.98 | — | +0.00 | 20.0% | 595 | 20.0% | -1.00 | 88.90 | 86.85 | 90.95 | — |
| — | — | 0.86 | — | +0.00 | 20.5% | 600 | 20.5% | -1.00 | 93.95 | 91.95 | 95.95 | — |
| — | — | 1.43 | — | +0.00 | 21.1% | 605 | 21.1% | -1.00 | 98.92 | 96.90 | 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.