Spot 507.16
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 106.00 | 110.25 | 108.12 | +0.98 | 65.4% | 405 | 65.4% | -0.02 | 5.05 | 3.35 | 6.75 | — |
| — | 101.50 | 105.85 | 103.67 | +0.97 | 65.2% | 410 | 65.2% | -0.03 | 5.55 | 4.80 | 6.30 | — |
| — | 97.20 | 101.55 | 99.38 | +0.97 | 65.0% | 415 | 65.0% | -0.03 | 6.00 | 4.65 | 7.35 | — |
| — | 93.00 | 97.40 | 95.20 | +0.97 | 64.8% | 420 | 64.8% | -0.03 | 6.83 | 5.45 | 8.20 | — |
| — | 88.80 | 93.20 | 91.00 | +0.96 | 64.6% | 425 | 64.6% | -0.04 | 7.65 | 6.30 | 9.00 | — |
| — | 84.75 | 89.15 | 86.95 | +0.96 | 64.4% | 430 | 64.4% | -0.04 | 8.60 | 7.75 | 9.45 | — |
| — | 80.75 | 85.15 | 82.95 | +0.95 | 64.2% | 435 | 64.2% | -0.05 | 9.30 | 8.55 | 10.05 | — |
| — | 76.90 | 81.25 | 79.08 | +0.94 | 64.0% | 440 | 64.0% | -0.06 | 10.60 | 9.30 | 11.90 | — |
| — | 73.55 | 76.35 | 74.95 | +0.94 | 63.8% | 445 | 63.8% | -0.06 | 11.90 | 10.40 | 13.40 | — |
| — | 70.10 | 73.40 | 71.75 | +0.93 | 63.7% | 450 | 63.7% | -0.07 | 13.22 | 12.20 | 14.25 | — |
| — | 65.80 | 69.85 | 67.83 | +0.92 | 63.5% | 455 | 63.5% | -0.08 | 14.45 | 13.10 | 15.80 | — |
| — | 62.50 | 65.95 | 64.22 | +0.91 | 63.3% | 460 | 63.3% | -0.09 | 16.05 | 14.85 | 17.25 | — |
| — | 59.00 | 62.55 | 60.77 | +0.90 | 63.2% | 465 | 63.2% | -0.10 | 17.75 | 16.40 | 19.10 | — |
| — | 55.80 | 58.95 | 57.38 | +0.89 | 63.0% | 470 | 63.0% | -0.11 | 19.35 | 18.00 | 20.70 | — |
| — | 52.70 | 55.80 | 54.25 | +0.88 | 62.9% | 475 | 62.9% | -0.12 | 21.57 | 19.90 | 23.25 | — |
| — | 49.85 | 52.60 | 51.23 | +0.87 | 62.8% | 480 | 62.8% | -0.13 | 23.20 | 21.85 | 24.55 | — |
| — | 46.95 | 49.50 | 48.23 | +0.86 | 62.7% | 485 | 62.7% | -0.15 | 25.18 | 23.50 | 26.85 | — |
| — | 43.90 | 47.20 | 45.55 | +0.84 | 62.5% | 490 | 62.5% | -0.16 | 27.40 | 25.60 | 29.20 | — |
| — | 41.35 | 44.65 | 43.00 | +0.83 | 62.4% | 495 | 62.4% | -0.17 | 29.82 | 28.00 | 31.65 | — |
| — | 38.10 | 41.85 | 39.98 | +0.81 | 62.3% | 500 | 62.3% | -0.19 | 31.98 | 30.65 | 33.30 | — |
| — | 36.30 | 39.30 | 37.80 | +0.80 | 62.2% | 505 | 62.2% | -0.20 | 34.50 | 33.10 | 35.90 | — |
| — | 33.30 | 36.90 | 35.10 | +0.78 | 62.2% | 510 | 62.2% | -0.22 | 37.23 | 35.65 | 38.80 | — |
| — | 31.65 | 34.20 | 32.92 | +0.76 | 62.1% | 515 | 62.1% | -0.24 | 40.15 | 38.40 | 41.90 | — |
| — | 28.90 | 32.35 | 30.62 | +0.75 | 62.0% | 520 | 62.0% | -0.26 | 42.50 | 40.80 | 44.20 | — |
| — | 27.00 | 30.25 | 28.62 | +0.73 | 61.9% | 525 | 61.9% | -0.27 | 45.70 | 44.30 | 47.10 | — |
| — | 25.15 | 28.30 | 26.73 | +0.71 | 61.9% | 530 | 61.9% | -0.29 | 48.95 | 47.70 | 50.20 | — |
| — | 23.40 | 26.60 | 25.00 | +0.69 | 61.8% | 535 | 61.8% | -0.31 | 52.10 | 50.30 | 53.90 | — |
| — | 21.85 | 24.40 | 23.12 | +0.67 | 61.8% | 540 | 61.8% | -0.33 | 55.23 | 53.70 | 56.75 | — |
| — | 19.75 | 23.15 | 21.45 | +0.65 | 61.8% | 545 | 61.8% | -0.35 | 58.60 | 57.15 | 60.05 | — |
| — | 18.50 | 21.65 | 20.07 | +0.63 | 61.7% | 550 | 61.7% | -0.37 | 61.80 | 60.25 | 63.35 | — |
| — | 17.25 | 19.85 | 18.55 | +0.61 | 61.7% | 555 | 61.7% | -0.39 | 65.53 | 63.95 | 67.10 | — |
| — | 15.85 | 18.50 | 17.18 | +0.59 | 61.7% | 560 | 61.7% | -0.41 | 69.35 | 67.75 | 70.95 | — |
| — | 14.95 | 17.20 | 16.07 | +0.57 | 61.7% | 565 | 61.7% | -0.43 | 72.62 | 71.00 | 74.25 | — |
| — | 13.60 | 16.35 | 14.97 | +0.55 | 61.6% | 570 | 61.6% | -0.45 | 76.78 | 75.45 | 78.10 | — |
| — | 12.50 | 15.15 | 13.82 | +0.53 | 61.6% | 575 | 61.6% | -0.47 | 80.78 | 79.35 | 82.20 | — |
| — | 9.75 | 12.05 | 10.90 | +0.47 | 61.6% | 590 | 61.6% | -0.53 | 92.60 | 90.60 | 94.60 | — |
| — | 8.70 | 11.45 | 10.07 | +0.45 | 61.6% | 595 | 61.6% | -0.55 | 96.97 | 95.25 | 98.70 | — |
| — | 8.15 | 10.50 | 9.32 | +0.44 | 61.6% | 600 | 61.6% | -0.57 | 101.00 | 98.80 | 103.20 | — |
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.