Spot 506.69
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.60 | 101.30 | 96.95 | +1.00 | 52.5% | 410 | 52.5% | -0.00 | — | — | 4.90 | — |
| — | 88.00 | 96.30 | 92.15 | +1.00 | 51.0% | 415 | 51.0% | -0.00 | — | — | 4.90 | — |
| — | 82.60 | 91.30 | 86.95 | +1.00 | 49.4% | 420 | 49.4% | -0.00 | — | — | 4.90 | — |
| — | 78.40 | 86.40 | 82.40 | +0.99 | 47.9% | 425 | 47.9% | -0.01 | — | — | 4.90 | — |
| — | 72.90 | 81.40 | 77.15 | +0.99 | 46.4% | 430 | 46.4% | -0.01 | — | — | 4.90 | — |
| — | 68.00 | 76.40 | 72.20 | +0.99 | 44.8% | 435 | 44.8% | -0.01 | — | — | 4.90 | — |
| — | 63.50 | 71.40 | 67.45 | +0.99 | 43.3% | 440 | 43.3% | -0.01 | — | — | 4.90 | — |
| — | 58.60 | 66.50 | 62.55 | +0.98 | 41.9% | 445 | 41.9% | -0.02 | — | — | 4.90 | — |
| — | 53.00 | 61.50 | 57.25 | +0.98 | 40.4% | 450 | 40.4% | -0.02 | — | — | 5.80 | — |
| — | 48.30 | 56.60 | 52.45 | +0.97 | 39.0% | 455 | 39.0% | -0.03 | — | — | 5.80 | — |
| — | 43.50 | 51.70 | 47.60 | +0.96 | 37.7% | 460 | 37.7% | -0.04 | — | — | 4.90 | — |
| — | 38.70 | 46.90 | 42.80 | +0.95 | 36.3% | 465 | 36.3% | -0.05 | — | — | 4.90 | — |
| — | 34.10 | 42.10 | 38.10 | +0.93 | 35.1% | 470 | 35.1% | -0.07 | — | — | 4.90 | — |
| — | 30.20 | 37.40 | 33.80 | +0.91 | 33.8% | 475 | 33.8% | -0.09 | — | — | 5.00 | — |
| — | 25.50 | 32.70 | 29.10 | +0.88 | 32.6% | 480 | 32.6% | -0.12 | — | — | 3.30 | — |
| — | 21.00 | 28.20 | 24.60 | +0.84 | 31.5% | 485 | 31.5% | -0.16 | — | — | 5.30 | — |
| — | 18.80 | 26.00 | 22.40 | +0.81 | 30.9% | 487.5 | 30.9% | -0.19 | 2.92 | 0.85 | 5.00 | — |
| — | 16.60 | 23.90 | 20.25 | +0.78 | 30.4% | 490 | 30.4% | -0.22 | 2.17 | 0.05 | 4.30 | — |
| — | 14.50 | 21.80 | 18.15 | +0.76 | 29.9% | 492.5 | 29.9% | -0.24 | 2.88 | 0.85 | 4.90 | — |
| — | 12.50 | 19.80 | 16.15 | +0.72 | 29.4% | 495 | 29.4% | -0.28 | — | — | 4.90 | — |
| — | 10.50 | 17.70 | 14.10 | +0.68 | 28.9% | 497.5 | 28.9% | -0.32 | 2.52 | 0.05 | 5.00 | — |
| — | 8.70 | 15.90 | 12.30 | +0.63 | 28.5% | 500 | 28.5% | -0.37 | 3.52 | 0.45 | 6.60 | — |
| — | 6.90 | 14.50 | 10.70 | +0.59 | 28.1% | 502.5 | 28.1% | -0.41 | 5.67 | 2.35 | 9.00 | — |
| — | 7.60 | 12.60 | 10.10 | +0.54 | 27.7% | 505 | 27.7% | -0.46 | 5.30 | 2.80 | 7.80 | — |
| — | 3.90 | 11.60 | 7.75 | +0.50 | 27.4% | 507.5 | 27.4% | -0.50 | 7.35 | 6.30 | 8.40 | — |
| — | 5.10 | 8.60 | 6.85 | +0.45 | 27.1% | 510 | 27.1% | -0.55 | 7.55 | 5.10 | 10.00 | — |
| — | 1.85 | 9.40 | 5.62 | +0.40 | 26.8% | 512.5 | 26.8% | -0.60 | 10.20 | 6.40 | 14.00 | — |
| — | 0.70 | 9.00 | 4.85 | +0.35 | 26.6% | 515 | 26.6% | -0.65 | 11.75 | 7.90 | 15.60 | — |
| — | 1.20 | 6.40 | 3.80 | +0.31 | 26.5% | 517.5 | 26.5% | -0.70 | 13.45 | 9.70 | 17.20 | — |
| — | 2.15 | 3.40 | 2.77 | +0.26 | 26.3% | 520 | 26.3% | -0.74 | 15.25 | 11.50 | 19.00 | — |
| — | — | 4.90 | — | +0.22 | 26.3% | 522.5 | 26.3% | -0.78 | 17.20 | 13.60 | 20.80 | — |
| — | — | 4.90 | — | +0.19 | 26.2% | 525 | 26.2% | -0.82 | 19.00 | 15.30 | 22.70 | — |
| — | — | 4.10 | — | +0.16 | 26.2% | 527.5 | 26.2% | -0.85 | 21.25 | 17.60 | 24.90 | — |
| — | 1.00 | 3.80 | 2.40 | +0.13 | 26.2% | 530 | 26.2% | -0.88 | 23.50 | 19.90 | 27.10 | — |
| — | — | — | — | +0.11 | 26.2% | 532.5 | 26.2% | -0.90 | — | — | — | — |
| — | 0.05 | 2.40 | 1.23 | +0.09 | 26.3% | 535 | 26.3% | -0.92 | 28.05 | 24.50 | 31.60 | — |
| — | — | — | — | +0.07 | 26.4% | 537.5 | 26.4% | -0.94 | — | — | — | — |
| — | — | 6.20 | — | +0.06 | 26.5% | 540 | 26.5% | -0.96 | 33.05 | 29.20 | 36.90 | — |
| — | — | 4.60 | — | +0.03 | 26.8% | 545 | 26.8% | -0.98 | 38.05 | 34.30 | 41.80 | — |
| — | — | 3.70 | — | +0.02 | 27.1% | 550 | 27.1% | -0.99 | 42.85 | 39.30 | 46.40 | — |
| — | — | 4.90 | — | +0.01 | 27.4% | 555 | 27.4% | -1.00 | 47.70 | 44.30 | 51.10 | — |
| — | — | 5.20 | — | +0.01 | 27.8% | 560 | 27.8% | -1.00 | 52.85 | 49.30 | 56.40 | — |
| — | — | 4.90 | — | +0.00 | 28.3% | 565 | 28.3% | -1.00 | 58.15 | 54.30 | 62.00 | — |
| — | — | 6.50 | — | +0.00 | 28.7% | 570 | 28.7% | -1.00 | 62.85 | 59.30 | 66.40 | — |
| — | — | 6.30 | — | +0.00 | 29.2% | 575 | 29.2% | -1.00 | 68.15 | 64.30 | 72.00 | — |
| — | — | 5.40 | — | +0.00 | 29.7% | 580 | 29.7% | -1.00 | 73.15 | 69.30 | 77.00 | — |
| — | — | 6.80 | — | +0.00 | 30.3% | 585 | 30.3% | -1.00 | 77.95 | 74.30 | 81.60 | — |
| — | — | 6.00 | — | +0.00 | 30.9% | 590 | 30.9% | -1.00 | 83.15 | 79.30 | 87.00 | — |
| — | — | 4.90 | — | +0.00 | 31.5% | 595 | 31.5% | -1.00 | 88.35 | 84.30 | 92.40 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 600 | 32.1% | -1.00 | 93.15 | 89.30 | 97.00 | — |
| — | — | 4.90 | — | +0.00 | 32.8% | 605 | 32.8% | -1.00 | 97.85 | 94.30 | 101.40 | — |
| — | — | 4.90 | — | +0.00 | 33.4% | 610 | 33.4% | -1.00 | 103.35 | 99.30 | 107.40 | — |
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.