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 | |
| — | 50.15 | 53.10 | 51.62 | — | — | 455 | — | — | 0.41 | 0.27 | 0.56 | — |
| — | 47.70 | 50.65 | 49.17 | — | — | 457.5 | — | — | 0.40 | 0.30 | 0.50 | — |
| — | 45.25 | 47.95 | 46.60 | — | — | 460 | 31.5% | -0.04 | 0.51 | 0.38 | 0.63 | — |
| — | 42.85 | 45.75 | 44.30 | +0.96 | 31.0% | 462.5 | 31.0% | -0.04 | 0.57 | 0.40 | 0.75 | — |
| — | 40.95 | 42.90 | 41.92 | +0.95 | 30.4% | 465 | 30.4% | -0.05 | 0.60 | 0.55 | 0.65 | — |
| — | 38.55 | 40.50 | 39.52 | +0.94 | 29.9% | 467.5 | 29.9% | -0.06 | 0.72 | 0.62 | 0.83 | — |
| — | 36.20 | 38.10 | 37.15 | +0.93 | 29.4% | 470 | 29.4% | -0.07 | 0.81 | 0.75 | 0.86 | — |
| — | 33.85 | 35.75 | 34.80 | +0.92 | 28.9% | 472.5 | 28.9% | -0.08 | 0.94 | 0.65 | 1.24 | — |
| — | 31.55 | 33.45 | 32.50 | +0.91 | 28.4% | 475 | 28.4% | -0.09 | 1.20 | 1.06 | 1.33 | — |
| — | 29.30 | 31.15 | 30.23 | +0.90 | 28.0% | 477.5 | 28.0% | -0.11 | 1.31 | 0.98 | 1.65 | — |
| — | 27.05 | 28.65 | 27.85 | +0.88 | 27.6% | 480 | 27.6% | -0.13 | 1.66 | 1.51 | 1.81 | — |
| — | 24.85 | 26.75 | 25.80 | +0.86 | 27.2% | 482.5 | — | — | 1.84 | 1.48 | 2.21 | — |
| — | 22.75 | 24.65 | 23.70 | — | — | 485 | — | — | 2.27 | 2.11 | 2.42 | — |
| — | 20.75 | 22.55 | 21.65 | +0.80 | 26.4% | 487.5 | 26.4% | -0.20 | 2.67 | 2.47 | 2.86 | — |
| — | 18.75 | 20.20 | 19.48 | — | — | 490 | — | — | 3.11 | 2.97 | 3.25 | — |
| — | 16.90 | 18.65 | 17.77 | — | — | 492.5 | — | — | 3.70 | 3.30 | 4.10 | — |
| — | 14.65 | 16.70 | 15.68 | +0.70 | 25.5% | 495 | 25.5% | -0.30 | 4.35 | 4.15 | 4.55 | — |
| — | 13.00 | 14.75 | 13.88 | — | — | 497.5 | — | — | 5.22 | 4.80 | 5.65 | — |
| — | 11.60 | 12.65 | 12.12 | — | — | 500 | 25.1% | -0.38 | 5.90 | 5.60 | 6.20 | — |
| — | 10.35 | 11.40 | 10.88 | — | — | 502.5 | 24.9% | -0.42 | 6.97 | 6.65 | 7.30 | — |
| — | 9.25 | 9.65 | 9.45 | +0.53 | 24.7% | 505 | 24.7% | -0.47 | 8.03 | 7.70 | 8.35 | — |
| — | 7.95 | 8.40 | 8.18 | +0.49 | 24.6% | 507.5 | 24.6% | -0.52 | 9.20 | 8.90 | 9.50 | — |
| — | 6.80 | 7.15 | 6.97 | — | — | 510 | 24.4% | -0.56 | 10.55 | 10.20 | 10.90 | — |
| — | 5.80 | 6.40 | 6.10 | +0.40 | 24.4% | 512.5 | 24.4% | -0.61 | 11.90 | 11.45 | 12.35 | — |
| — | 4.75 | 5.35 | 5.05 | +0.35 | 24.3% | 515 | 24.3% | -0.65 | 13.60 | 13.20 | 14.00 | — |
| — | 4.05 | 4.55 | 4.30 | +0.31 | 24.2% | 517.5 | 24.2% | -0.70 | 15.00 | 14.30 | 15.70 | — |
| — | 3.25 | 3.75 | 3.50 | +0.27 | 24.2% | 520 | 24.2% | -0.74 | 17.40 | 16.55 | 18.25 | — |
| — | 2.75 | 3.30 | 3.02 | +0.24 | 24.2% | 522.5 | 24.2% | -0.78 | 19.12 | 18.05 | 20.20 | — |
| — | 2.25 | 2.55 | 2.40 | +0.20 | 24.2% | 525 | 24.2% | -0.81 | 21.00 | 19.70 | 22.30 | — |
| — | 1.81 | 2.19 | 2.00 | +0.17 | 24.2% | 527.5 | 24.2% | -0.84 | 23.32 | 22.20 | 24.45 | — |
| — | 1.44 | 1.69 | 1.56 | +0.14 | 24.2% | 530 | 24.2% | -0.86 | 25.43 | 24.20 | 26.65 | — |
| — | 1.13 | 1.47 | 1.30 | +0.12 | 24.3% | 532.5 | 24.3% | -0.89 | 27.73 | 26.60 | 28.85 | — |
| — | 0.91 | 1.09 | 1.00 | +0.10 | 24.4% | 535 | 24.4% | -0.91 | 30.07 | 28.95 | 31.20 | — |
| — | 0.52 | 1.01 | 0.77 | +0.08 | 24.5% | 537.5 | 24.5% | -0.93 | 32.38 | 31.25 | 33.50 | — |
| — | 0.36 | 0.69 | 0.53 | +0.07 | 24.7% | 540 | 24.7% | -0.94 | 34.75 | 33.65 | 35.85 | — |
| — | 0.24 | 0.77 | 0.51 | +0.06 | 24.8% | 542.5 | 24.8% | -0.96 | 37.17 | 36.10 | 38.25 | — |
| — | 0.21 | 0.47 | 0.34 | +0.05 | 25.0% | 545 | 25.0% | -0.97 | 39.58 | 38.50 | 40.65 | — |
| — | 0.14 | 0.56 | 0.35 | +0.04 | 25.2% | 547.5 | 25.2% | -0.98 | 41.75 | 40.10 | 43.40 | — |
| — | 0.15 | 0.37 | 0.26 | +0.03 | 25.4% | 550 | 25.4% | -0.99 | 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.