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 | |
| — | 94.60 | 102.90 | 98.75 | +0.97 | 41.1% | 410 | 41.1% | -0.03 | — | — | 7.10 | — |
| — | 89.90 | 98.00 | 93.95 | +0.97 | 40.3% | 415 | 40.3% | -0.03 | — | — | 7.10 | — |
| — | 85.00 | 93.20 | 89.10 | +0.96 | 39.4% | 420 | 39.4% | -0.04 | — | — | 5.40 | — |
| — | 79.90 | 88.30 | 84.10 | +0.96 | 38.5% | 425 | 38.5% | -0.04 | — | — | 5.20 | — |
| — | 74.90 | 83.50 | 79.20 | +0.95 | 37.7% | 430 | 37.7% | -0.05 | — | — | 5.70 | — |
| — | 70.10 | 78.70 | 74.40 | +0.94 | 36.8% | 435 | 36.8% | -0.06 | — | — | 4.90 | — |
| — | 65.60 | 74.00 | 69.80 | +0.93 | 36.0% | 440 | 36.0% | -0.07 | — | — | 5.90 | — |
| — | 60.80 | 69.00 | 64.90 | +0.92 | 35.2% | 445 | 35.2% | -0.08 | — | — | 7.60 | — |
| — | 56.40 | 64.50 | 60.45 | +0.90 | 34.4% | 450 | 34.4% | -0.10 | — | — | 7.40 | — |
| — | 51.80 | 59.90 | 55.85 | +0.89 | 33.7% | 455 | — | — | — | — | 7.90 | — |
| — | 47.90 | 55.40 | 51.65 | — | — | 460 | — | — | — | — | 6.10 | — |
| — | 43.40 | 50.90 | 47.15 | — | — | 465 | 32.2% | -0.15 | 4.22 | 0.05 | 8.40 | — |
| — | 39.20 | 46.60 | 42.90 | +0.82 | 31.6% | 470 | 31.6% | -0.18 | 4.33 | 0.05 | 8.60 | — |
| — | 35.00 | 42.40 | 38.70 | +0.79 | 31.0% | 475 | 31.0% | -0.21 | 4.00 | 1.30 | 6.70 | — |
| — | 30.90 | 38.30 | 34.60 | +0.76 | 30.5% | 480 | 30.5% | -0.24 | 5.20 | 2.70 | 7.70 | — |
| — | 27.00 | 34.40 | 30.70 | +0.72 | 30.0% | 485 | 30.0% | -0.28 | 7.20 | 4.70 | 9.70 | — |
| — | 23.30 | 30.90 | 27.10 | +0.68 | 29.5% | 490 | 29.5% | -0.32 | 7.10 | 4.00 | 10.20 | — |
| — | 19.90 | 27.50 | 23.70 | +0.64 | 29.1% | 495 | 29.1% | -0.36 | 9.90 | 8.20 | 11.60 | — |
| — | 16.70 | 24.40 | 20.55 | +0.59 | 28.8% | 500 | 28.8% | -0.41 | 11.45 | 8.00 | 14.90 | — |
| — | 16.60 | 21.40 | 19.00 | +0.55 | 28.5% | 505 | 28.5% | -0.46 | 13.25 | 9.90 | 16.60 | — |
| — | 11.40 | 19.00 | 15.20 | +0.50 | 28.3% | 510 | 28.3% | -0.51 | 16.85 | 14.50 | 19.20 | — |
| — | 10.90 | 14.90 | 12.90 | +0.45 | 28.1% | 515 | 28.1% | -0.56 | 19.10 | 17.80 | 20.40 | — |
| — | 9.80 | 14.80 | 12.30 | +0.40 | 28.0% | 520 | 28.0% | -0.61 | 22.25 | 18.50 | 26.00 | — |
| — | 7.40 | 11.20 | 9.30 | +0.35 | 27.9% | 525 | 27.9% | -0.65 | 24.95 | 21.90 | 28.00 | — |
| — | 4.10 | 10.70 | 7.40 | +0.31 | 27.9% | 530 | 27.9% | -0.70 | 28.70 | 25.40 | 32.00 | — |
| — | 2.80 | 9.20 | 6.00 | +0.27 | 28.0% | 535 | 28.0% | -0.74 | 32.55 | 29.10 | 36.00 | — |
| — | 3.00 | 8.20 | 5.60 | +0.23 | 28.1% | 540 | 28.1% | -0.78 | 36.50 | 33.00 | 40.00 | — |
| — | 2.70 | 8.40 | 5.55 | +0.20 | 28.2% | 545 | 28.2% | -0.81 | 40.50 | 37.00 | 44.00 | — |
| — | 2.00 | 6.90 | 4.45 | +0.17 | 28.4% | 550 | 28.4% | -0.85 | 44.70 | 41.30 | 48.10 | — |
| — | 0.75 | 5.40 | 3.08 | +0.15 | 28.6% | 555 | 28.6% | -0.87 | 49.35 | 45.70 | 53.00 | — |
| — | 0.05 | 8.00 | 4.03 | +0.12 | 28.9% | 560 | 28.9% | -0.90 | 53.65 | 50.20 | 57.10 | — |
| — | — | 7.80 | — | +0.11 | 29.2% | 565 | 29.2% | -0.91 | 58.40 | 54.80 | 62.00 | — |
| — | — | 4.90 | — | +0.09 | 29.5% | 570 | 29.5% | -0.93 | 63.15 | 59.60 | 66.70 | — |
| — | — | 4.90 | — | +0.08 | 29.9% | 575 | 29.9% | -0.95 | 67.95 | 64.40 | 71.50 | — |
| — | — | 7.30 | — | +0.07 | 30.3% | 580 | 30.3% | -0.96 | 73.45 | 69.30 | 77.60 | — |
| — | — | 6.10 | — | +0.06 | 30.7% | 585 | 30.7% | -0.97 | 78.65 | 74.30 | 83.00 | — |
| — | — | 4.90 | — | +0.05 | 31.2% | 590 | 31.2% | -0.98 | 83.50 | 79.30 | 87.70 | — |
| — | — | 5.90 | — | +0.04 | 31.6% | 595 | 31.6% | -0.99 | 88.50 | 84.30 | 92.70 | — |
| — | — | 7.00 | — | +0.04 | 32.1% | 600 | 32.1% | -0.99 | 93.50 | 89.30 | 97.70 | — |
| — | — | 5.80 | — | +0.03 | 32.6% | 605 | 32.6% | -1.00 | 98.65 | 94.30 | 103.00 | — |
| — | — | 5.60 | — | +0.03 | 33.1% | 610 | 33.1% | -1.00 | 103.65 | 99.30 | 108.00 | — |
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.