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 | |
| — | 101.00 | 105.45 | 103.22 | +1.00 | 75.0% | 405 | 75.0% | -0.00 | — | — | 2.84 | — |
| — | 96.20 | 100.45 | 98.33 | +1.00 | 74.1% | 410 | 74.1% | -0.00 | 0.68 | 0.36 | 1.00 | — |
| — | 91.30 | 95.50 | 93.40 | +1.00 | 73.2% | 415 | 73.2% | -0.00 | 0.58 | 0.05 | 1.11 | — |
| — | 86.50 | 90.70 | 88.60 | +1.00 | 72.4% | 420 | 72.4% | -0.01 | 1.36 | 0.77 | 1.96 | — |
| — | 81.75 | 85.15 | 83.45 | +1.00 | 71.7% | 425 | 71.7% | -0.01 | 1.40 | 1.26 | 1.53 | — |
| — | 77.10 | 81.00 | 79.05 | +0.99 | 71.0% | 430 | 71.0% | -0.01 | 1.90 | 1.34 | 2.45 | — |
| — | 72.35 | 76.50 | 74.42 | +0.99 | 70.4% | 435 | 70.4% | -0.01 | 2.02 | 1.79 | 2.24 | — |
| — | 67.80 | 71.00 | 69.40 | +0.99 | 69.8% | 440 | 69.8% | -0.01 | 2.46 | 2.25 | 2.68 | — |
| — | 63.20 | 67.50 | 65.35 | +0.99 | 69.2% | 445 | 69.2% | -0.01 | 2.94 | 2.57 | 3.30 | — |
| — | 58.75 | 62.75 | 60.75 | +0.99 | 68.7% | 450 | 68.7% | -0.01 | 3.60 | 3.25 | 3.95 | — |
| — | 54.50 | 58.90 | 56.70 | +0.99 | 68.2% | 455 | 68.2% | -0.02 | 4.33 | 4.00 | 4.65 | — |
| — | 50.35 | 54.45 | 52.40 | +0.98 | 67.7% | 460 | 67.7% | -0.02 | 5.22 | 4.85 | 5.60 | — |
| — | 46.25 | 49.80 | 48.02 | +0.98 | 67.3% | 465 | 67.3% | -0.03 | 5.95 | 5.30 | 6.60 | — |
| — | 42.60 | 46.50 | 44.55 | +0.97 | 66.9% | 470 | 66.9% | -0.03 | 7.25 | 6.75 | 7.75 | — |
| — | — | — | — | — | — | 472.5 | — | — | — | — | — | — |
| — | 39.30 | 42.00 | 40.65 | +0.97 | 66.5% | 475 | 66.5% | -0.04 | 8.47 | 7.85 | 9.10 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 34.95 | 38.45 | 36.70 | +0.96 | 66.2% | 480 | 66.2% | -0.04 | 9.93 | 9.30 | 10.55 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 32.15 | 35.30 | 33.73 | +0.95 | 65.9% | 485 | 65.9% | -0.05 | 11.30 | 10.35 | 12.25 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 29.10 | 31.65 | 30.38 | +0.94 | 65.6% | 490 | 65.6% | -0.06 | 13.47 | 12.80 | 14.15 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| 13 | 26.10 | 28.40 | 27.25 | +0.93 | 65.4% | 495 | 65.4% | -0.07 | 15.12 | 14.05 | 16.20 | — |
| — | — | — | — | — | — | 497.5 | — | — | — | — | — | — |
| — | 23.45 | 25.75 | 24.60 | +0.92 | 65.1% | 500 | 65.1% | -0.09 | 16.88 | 16.35 | 17.40 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 21.45 | 22.40 | 21.93 | +0.90 | 65.0% | 505 | 65.0% | -0.10 | 19.65 | 18.50 | 20.80 | — |
| — | — | — | — | — | — | 507.5 | — | — | — | — | — | — |
| — | 19.25 | 20.15 | 19.70 | — | — | 510 | — | — | 22.32 | 21.35 | 23.30 | — |
| — | — | — | — | — | — | 512.5 | — | — | — | — | — | — |
| — | 16.30 | 18.80 | 17.55 | — | — | 515 | — | — | 25.05 | 23.85 | 26.25 | — |
| — | — | — | — | — | — | 517.5 | — | — | — | — | — | — |
| — | 14.30 | 15.80 | 15.05 | — | — | 520 | — | — | 28.25 | 27.20 | 29.30 | — |
| — | — | — | — | — | — | 522.5 | — | — | — | — | — | — |
| — | 12.55 | 14.20 | 13.38 | — | — | 525 | — | — | 31.45 | 30.45 | 32.45 | — |
| — | — | — | — | — | — | 527.5 | — | — | — | — | — | — |
| — | 10.80 | 12.35 | 11.57 | — | — | 530 | — | — | 34.58 | 33.30 | 35.85 | — |
| — | — | — | — | — | — | 532.5 | — | — | — | — | — | — |
| — | 9.35 | 10.55 | 9.95 | — | — | 535 | 64.4% | -0.23 | 38.20 | 37.00 | 39.40 | — |
| — | 8.70 | 10.40 | 9.55 | +0.76 | 64.4% | 537.5 | 64.4% | -0.24 | 40.05 | 38.90 | 41.20 | — |
| — | 8.05 | 9.15 | 8.60 | +0.75 | 64.4% | 540 | 64.4% | -0.26 | 41.77 | 40.45 | 43.10 | — |
| — | 7.45 | 8.95 | 8.20 | +0.73 | 64.4% | 542.5 | 64.4% | -0.28 | 43.58 | 42.05 | 45.10 | — |
| — | 6.90 | 8.10 | 7.50 | +0.71 | 64.4% | 545 | 64.4% | -0.29 | 45.73 | 44.20 | 47.25 | — |
| — | 6.50 | 8.00 | 7.25 | +0.69 | 64.4% | 547.5 | 64.4% | -0.31 | 47.52 | 46.20 | 48.85 | — |
| — | 6.30 | 6.90 | 6.60 | +0.68 | 64.5% | 550 | 64.5% | -0.32 | 50.00 | 48.65 | 51.35 | — |
| — | 5.50 | 6.90 | 6.20 | +0.66 | 64.5% | 552.5 | 64.5% | -0.34 | 51.52 | 50.50 | 52.55 | — |
| — | 5.05 | 6.35 | 5.70 | +0.65 | 64.5% | 555 | 64.5% | -0.35 | 53.70 | 52.00 | 55.40 | — |
| — | 4.65 | 5.75 | 5.20 | +0.63 | 64.6% | 557.5 | 64.6% | -0.38 | 55.52 | 53.55 | 57.50 | — |
| — | 4.50 | 5.15 | 4.83 | +0.61 | 64.6% | 560 | 64.6% | -0.39 | 58.02 | 56.45 | 59.60 | — |
| — | 3.95 | 4.95 | 4.45 | +0.59 | 64.7% | 562.5 | 64.7% | -0.41 | 59.83 | 57.90 | 61.75 | — |
| — | 3.65 | 4.35 | 4.00 | +0.58 | 64.7% | 565 | 64.7% | -0.42 | 61.70 | 59.50 | 63.90 | — |
| — | 3.35 | 4.25 | 3.80 | +0.56 | 64.8% | 567.5 | 64.8% | -0.44 | 64.03 | 62.00 | 66.05 | — |
| — | 3.05 | 3.75 | 3.40 | +0.54 | 64.8% | 570 | 64.8% | -0.46 | 66.35 | 64.40 | 68.30 | — |
| — | 2.63 | 3.10 | 2.87 | +0.51 | 65.0% | 575 | 65.0% | -0.49 | 70.85 | 68.95 | 72.75 | — |
| — | 2.41 | 3.05 | 2.73 | +0.49 | 65.1% | 577.5 | 65.1% | -0.52 | 73.47 | 71.90 | 75.05 | — |
| — | 2.04 | 3.40 | 2.72 | +0.46 | 65.2% | 582.5 | 65.2% | -0.55 | 77.38 | 75.25 | 79.50 | — |
| — | 1.73 | 2.27 | 2.00 | +0.42 | 65.4% | 587.5 | 65.4% | -0.58 | 82.05 | 79.90 | 84.20 | — |
| — | 1.60 | 2.03 | 1.81 | +0.40 | 65.5% | 590 | 65.5% | -0.60 | 84.62 | 82.70 | 86.55 | — |
| — | 1.32 | 1.65 | 1.49 | +0.37 | 65.8% | 595 | 65.8% | -0.63 | 89.45 | 87.60 | 91.30 | — |
| — | 1.14 | 1.43 | 1.28 | +0.34 | 66.1% | 600 | 66.1% | -0.66 | 94.00 | 92.00 | 96.00 | — |
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.