Spot 505.73
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.70 | 52.20 | 50.95 | +0.99 | 43.6% | 455 | 43.6% | -0.01 | 0.09 | 0.05 | 0.12 | — |
| — | 46.90 | 50.45 | 48.67 | +0.99 | 42.2% | 457.5 | 42.2% | -0.01 | 0.13 | 0.02 | 0.24 | — |
| — | 45.10 | 47.00 | 46.05 | +0.99 | 40.8% | 460 | 40.8% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 42.05 | 45.40 | 43.73 | +0.99 | 39.4% | 462.5 | 39.4% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 40.20 | 42.70 | 41.45 | +0.98 | 38.1% | 465 | 38.1% | -0.02 | 0.10 | 0.09 | 0.12 | — |
| — | 37.10 | 40.55 | 38.83 | +0.98 | 36.8% | 467.5 | 36.8% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 35.20 | 37.05 | 36.12 | +0.98 | 35.6% | 470 | 35.6% | -0.02 | 0.15 | 0.14 | 0.17 | — |
| — | 32.15 | 34.65 | 33.40 | +0.97 | 34.5% | 472.5 | 34.5% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 29.95 | 32.05 | 31.00 | +0.97 | 33.4% | 475 | 33.4% | -0.03 | 0.23 | 0.21 | 0.26 | — |
| — | 28.35 | 30.20 | 29.27 | +0.96 | 32.5% | 477.5 | 32.5% | -0.04 | 0.30 | 0.24 | 0.36 | — |
| — | 25.15 | 27.15 | 26.15 | +0.95 | 31.7% | 480 | 31.7% | -0.05 | 0.40 | 0.37 | 0.42 | — |
| — | 23.15 | 24.95 | 24.05 | +0.93 | 31.0% | 482.5 | 31.0% | -0.07 | 0.53 | 0.48 | 0.58 | — |
| — | 20.45 | 22.50 | 21.48 | +0.91 | 30.4% | 485 | 30.4% | -0.09 | 0.68 | 0.63 | 0.72 | — |
| — | 18.60 | 20.20 | 19.40 | +0.89 | 29.8% | 487.5 | 29.8% | -0.12 | 0.91 | 0.86 | 0.96 | — |
| — | 16.90 | 18.10 | 17.50 | +0.85 | 29.3% | 490 | 29.3% | -0.15 | 1.24 | 1.18 | 1.30 | — |
| — | 14.80 | 15.65 | 15.22 | +0.82 | 28.8% | 492.5 | 28.8% | -0.18 | 1.54 | 1.46 | 1.62 | — |
| — | 12.85 | 13.65 | 13.25 | +0.77 | 28.4% | 495 | 28.4% | -0.23 | 2.02 | 1.94 | 2.10 | — |
| — | 10.75 | 11.70 | 11.22 | +0.72 | 28.0% | 497.5 | 28.0% | -0.28 | 2.73 | 2.50 | 2.95 | — |
| — | 9.20 | 9.55 | 9.38 | +0.66 | 27.7% | 500 | 27.7% | -0.34 | 3.35 | 3.25 | 3.45 | — |
| — | 7.60 | 7.90 | 7.75 | +0.60 | 27.5% | 502.5 | 27.5% | -0.40 | 4.20 | 4.00 | 4.40 | — |
| — | 6.20 | 6.45 | 6.33 | +0.53 | 27.3% | 505 | 27.3% | -0.47 | 5.28 | 5.10 | 5.45 | — |
| — | 4.95 | 5.30 | 5.12 | +0.46 | 27.2% | 507.5 | 27.2% | -0.54 | 6.58 | 6.45 | 6.70 | — |
| — | 3.90 | 4.10 | 4.00 | +0.40 | 27.1% | 510 | 27.1% | -0.61 | 8.35 | 7.60 | 9.10 | — |
| — | 3.00 | 3.30 | 3.15 | +0.33 | 27.1% | 512.5 | 27.1% | -0.67 | 9.47 | 9.15 | 9.80 | — |
| — | 2.29 | 2.45 | 2.37 | +0.27 | 27.1% | 515 | 27.1% | -0.73 | 11.25 | 10.90 | 11.60 | — |
| — | 1.26 | 1.83 | 1.54 | +0.22 | 27.1% | 517.5 | 27.1% | -0.79 | 13.32 | 12.75 | 13.90 | — |
| — | 1.26 | 1.42 | 1.34 | +0.17 | 27.2% | 520 | 27.2% | -0.83 | 15.28 | 14.75 | 15.80 | — |
| — | 0.71 | 1.01 | 0.86 | +0.14 | 27.3% | 522.5 | 27.3% | -0.87 | 17.50 | 16.40 | 18.60 | — |
| — | 0.64 | 0.76 | 0.70 | +0.10 | 27.5% | 525 | 27.5% | -0.91 | 19.88 | 18.90 | 20.85 | — |
| — | 0.41 | 0.51 | 0.46 | +0.08 | 27.7% | 527.5 | 27.7% | -0.93 | 22.23 | 21.25 | 23.20 | — |
| — | 0.32 | 0.35 | 0.34 | +0.06 | 27.9% | 530 | 27.9% | -0.95 | 24.62 | 23.65 | 25.60 | — |
| — | 0.07 | 0.30 | 0.18 | +0.04 | 28.2% | 532.5 | 28.2% | -0.97 | 26.93 | 26.05 | 27.80 | — |
| — | 0.15 | 0.30 | 0.23 | +0.03 | 28.6% | 535 | 28.6% | -0.98 | 29.55 | 28.20 | 30.90 | — |
| — | 0.08 | 0.14 | 0.11 | — | — | 537.5 | — | — | 31.70 | 30.00 | 33.40 | — |
| — | 0.06 | 0.15 | 0.10 | — | — | 540 | — | — | 34.65 | 33.45 | 35.85 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 542.5 | — | — | 36.92 | 35.50 | 38.35 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 545 | — | — | 39.42 | 38.00 | 40.85 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 550 | — | — | 44.42 | 43.00 | 45.85 | — |
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.