Spot 505.64
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.70 | 50.10 | 48.90 | +0.97 | 42.4% | 457.5 | 42.4% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 45.45 | 47.85 | 46.65 | +0.97 | 41.3% | 460 | 41.3% | -0.03 | 0.09 | 0.06 | 0.12 | — |
| — | 42.90 | 45.20 | 44.05 | +0.96 | 40.2% | 462.5 | 40.2% | -0.04 | 0.38 | 0.08 | 0.68 | — |
| — | 40.40 | 42.95 | 41.67 | — | — | 465 | 39.1% | -0.05 | 0.14 | 0.08 | 0.21 | — |
| — | 37.90 | 40.45 | 39.17 | +0.95 | 38.1% | 467.5 | — | — | 0.27 | 0.10 | 0.44 | — |
| — | 35.65 | 38.00 | 36.83 | — | — | 470 | 37.2% | -0.07 | 0.20 | 0.17 | 0.24 | — |
| — | 33.25 | 35.60 | 34.42 | +0.92 | 36.3% | 472.5 | 36.3% | -0.08 | 0.21 | 0.07 | 0.35 | — |
| — | 30.90 | 32.25 | 31.57 | +0.90 | 35.5% | 475 | 35.5% | -0.10 | 0.32 | 0.27 | 0.37 | — |
| — | 28.40 | 29.95 | 29.18 | +0.89 | 34.7% | 477.5 | 34.7% | -0.11 | 0.40 | 0.33 | 0.47 | — |
| — | 26.25 | 27.35 | 26.80 | +0.86 | 34.0% | 480 | 34.0% | -0.14 | 0.53 | 0.51 | 0.55 | — |
| — | 23.65 | 25.15 | 24.40 | +0.83 | 33.3% | 482.5 | 33.3% | -0.17 | 0.71 | 0.66 | 0.76 | — |
| — | 21.40 | 22.50 | 21.95 | +0.80 | 32.8% | 485 | 32.8% | -0.20 | 0.86 | 0.81 | 0.92 | — |
| — | 18.95 | 20.40 | 19.68 | +0.76 | 32.2% | 487.5 | 32.2% | -0.24 | 1.14 | 1.10 | 1.18 | — |
| — | 17.05 | 18.60 | 17.82 | +0.72 | 31.8% | 490 | 31.8% | -0.29 | 1.46 | 1.34 | 1.58 | — |
| — | 14.25 | 16.00 | 15.12 | +0.67 | 31.3% | 492.5 | 31.3% | -0.33 | 1.93 | 1.84 | 2.02 | — |
| — | 13.15 | 14.50 | 13.82 | +0.62 | 31.0% | 495 | 31.0% | -0.38 | 2.46 | 2.22 | 2.69 | — |
| — | 11.00 | 12.15 | 11.57 | +0.57 | 30.7% | 497.5 | 30.7% | -0.44 | 3.06 | 2.98 | 3.15 | — |
| — | 9.60 | 10.45 | 10.03 | +0.51 | 30.4% | 500 | 30.4% | -0.48 | 3.85 | 3.70 | 4.00 | — |
| — | 8.05 | 8.75 | 8.40 | +0.46 | 30.2% | 502.5 | 30.2% | -0.54 | 4.80 | 4.60 | 5.00 | — |
| — | 6.65 | 7.20 | 6.92 | +0.40 | 30.0% | 505 | 30.0% | -0.60 | 5.90 | 5.65 | 6.15 | — |
| — | 5.55 | 5.95 | 5.75 | +0.36 | 29.9% | 507.5 | 29.9% | -0.65 | 7.15 | 6.85 | 7.45 | — |
| — | 4.50 | 4.75 | 4.62 | +0.31 | 29.8% | 510 | 29.8% | -0.70 | 8.53 | 8.20 | 8.85 | — |
| — | 3.45 | 3.80 | 3.62 | +0.26 | 29.7% | 512.5 | 29.7% | -0.74 | 10.05 | 9.70 | 10.40 | — |
| — | 2.74 | 3.00 | 2.87 | +0.22 | 29.7% | 515 | 29.7% | -0.79 | 11.53 | 10.85 | 12.20 | — |
| — | 2.20 | 2.36 | 2.28 | +0.18 | 29.8% | 517.5 | 29.8% | -0.82 | 13.43 | 12.75 | 14.10 | — |
| — | 1.68 | 1.80 | 1.74 | +0.15 | 29.8% | 520 | 29.8% | -0.86 | 15.50 | 14.60 | 16.40 | — |
| — | 1.22 | 1.38 | 1.30 | — | — | 522.5 | 30.0% | -0.89 | 17.75 | 16.70 | 18.80 | — |
| — | 0.89 | 1.03 | 0.96 | +0.10 | 30.1% | 525 | 30.1% | -0.90 | 19.82 | 18.35 | 21.30 | — |
| — | 0.69 | 0.80 | 0.74 | +0.08 | 30.4% | 527.5 | 30.4% | -0.92 | 22.25 | 21.20 | 23.30 | — |
| — | 0.51 | 0.62 | 0.56 | +0.06 | 30.7% | 530 | 30.7% | -0.94 | 24.23 | 22.85 | 25.60 | — |
| — | 0.37 | 0.47 | 0.42 | +0.05 | 31.1% | 532.5 | 31.1% | -0.96 | 26.88 | 25.75 | 28.00 | — |
| — | 0.29 | 0.44 | 0.36 | +0.04 | 31.5% | 535 | 31.5% | -0.97 | 29.48 | 28.55 | 30.40 | — |
| — | 0.19 | 0.57 | 0.38 | +0.03 | 31.9% | 537.5 | 31.9% | -0.98 | 31.48 | 30.10 | 32.85 | — |
| — | 0.17 | 0.23 | 0.20 | +0.02 | 32.4% | 540 | 32.4% | -0.99 | 34.38 | 33.45 | 35.30 | — |
| — | 0.08 | 0.40 | 0.24 | +0.02 | 32.9% | 542.5 | 32.9% | -0.99 | 36.40 | 35.00 | 37.80 | — |
| — | 0.07 | 0.14 | 0.10 | +0.02 | 33.4% | 545 | 33.4% | -1.00 | 38.90 | 37.55 | 40.25 | — |
| — | — | 0.18 | — | +0.01 | 34.0% | 547.5 | 34.0% | -1.00 | 41.38 | 40.00 | 42.75 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 34.5% | 550 | 34.5% | -1.00 | 44.08 | 43.05 | 45.10 | — |
| — | — | 0.10 | — | +0.01 | 35.1% | 552.5 | 35.1% | -1.00 | 46.92 | 46.10 | 47.75 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 35.7% | 555 | 35.7% | -1.00 | 49.40 | 48.55 | 50.25 | — |
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.