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 | |
| — | 45.95 | 47.90 | 46.92 | +0.93 | 33.5% | 460 | 33.5% | -0.08 | 0.60 | 0.57 | 0.64 | — |
| — | 40.60 | 43.05 | 41.83 | +0.90 | 32.5% | 465 | 32.5% | -0.11 | 0.81 | 0.75 | 0.86 | — |
| — | 36.10 | 38.15 | 37.12 | +0.88 | 31.5% | 470 | 31.5% | -0.14 | 1.17 | 1.09 | 1.24 | — |
| — | 31.90 | 33.65 | 32.77 | +0.84 | 30.7% | 475 | 30.7% | -0.17 | 1.54 | 1.46 | 1.63 | — |
| — | 26.95 | 28.80 | 27.88 | +0.80 | 30.0% | 480 | 30.0% | -0.23 | 2.15 | 2.08 | 2.23 | — |
| — | 25.40 | 26.95 | 26.18 | — | — | 482.5 | — | — | 2.52 | 2.42 | 2.62 | — |
| — | 23.30 | 24.80 | 24.05 | +0.73 | 29.3% | 485 | 29.3% | -0.28 | 2.92 | 2.79 | 3.05 | — |
| — | 21.35 | 22.40 | 21.88 | — | — | 487.5 | — | — | 3.40 | 3.20 | 3.60 | — |
| — | 19.35 | 20.70 | 20.02 | +0.67 | 28.7% | 490 | 28.7% | -0.35 | 3.98 | 3.80 | 4.15 | — |
| — | 17.50 | 18.75 | 18.12 | — | — | 492.5 | — | — | 4.62 | 4.40 | 4.85 | — |
| — | 15.80 | 16.95 | 16.38 | — | — | 495 | 28.2% | -0.42 | 5.38 | 5.20 | 5.55 | — |
| — | 14.00 | 14.80 | 14.40 | — | — | 497.5 | — | — | 6.20 | 5.90 | 6.50 | — |
| — | 12.45 | 13.60 | 13.03 | +0.52 | 27.7% | 500 | 27.7% | -0.50 | 7.17 | 7.00 | 7.35 | — |
| — | 11.00 | 11.70 | 11.35 | — | — | 502.5 | — | — | 8.12 | 7.85 | 8.40 | — |
| — | 9.75 | 10.40 | 10.07 | +0.44 | 27.3% | 505 | 27.3% | -0.57 | 9.32 | 9.05 | 9.60 | — |
| — | 8.40 | 9.00 | 8.70 | — | — | 507.5 | — | — | 10.60 | 10.20 | 11.00 | — |
| — | 7.30 | 7.80 | 7.55 | +0.36 | 27.0% | 510 | 27.0% | -0.65 | 11.90 | 11.55 | 12.25 | — |
| — | 6.20 | 6.70 | 6.45 | — | — | 512.5 | — | — | 13.43 | 12.95 | 13.90 | — |
| — | 5.50 | 5.75 | 5.62 | +0.29 | 26.8% | 515 | 26.8% | -0.72 | 14.75 | 14.15 | 15.35 | — |
| — | 4.55 | 5.00 | 4.78 | — | — | 517.5 | — | — | 16.55 | 16.00 | 17.10 | — |
| — | 3.80 | 4.15 | 3.98 | +0.23 | 26.7% | 520 | 26.7% | -0.78 | 18.27 | 17.65 | 18.90 | — |
| — | 3.20 | 3.50 | 3.35 | — | — | 522.5 | — | — | 20.38 | 19.90 | 20.85 | — |
| — | 2.64 | 2.91 | 2.77 | +0.18 | 26.7% | 525 | 26.7% | -0.83 | 22.07 | 21.30 | 22.85 | — |
| — | 2.23 | 2.45 | 2.34 | — | — | 527.5 | — | — | 24.10 | 23.35 | 24.85 | — |
| — | 1.88 | 2.01 | 1.95 | +0.13 | 26.7% | 530 | 26.7% | -0.87 | 26.20 | 25.50 | 26.90 | — |
| — | 1.25 | 1.44 | 1.34 | +0.10 | 26.9% | 535 | 26.9% | -0.90 | 30.57 | 29.70 | 31.45 | — |
| — | 0.83 | 0.98 | 0.91 | +0.07 | 27.1% | 540 | 27.1% | -0.93 | 35.23 | 34.45 | 36.00 | — |
| — | 0.55 | 0.63 | 0.59 | +0.05 | 27.5% | 545 | 27.5% | -0.95 | 39.83 | 38.90 | 40.75 | — |
| — | 0.38 | 0.40 | 0.39 | +0.04 | 27.9% | 550 | 27.9% | -0.96 | 44.98 | 43.90 | 46.05 | — |
| — | 0.20 | 0.31 | 0.26 | +0.03 | 28.5% | 555 | 28.5% | -0.97 | 49.50 | 48.10 | 50.90 | — |
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.