Spot 505.00
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.50 | 105.60 | 101.55 | +0.98 | 42.3% | 405 | 42.3% | -0.02 | — | — | 7.10 | — |
| — | 92.60 | 100.70 | 96.65 | +0.97 | 41.3% | 410 | — | — | — | — | 7.10 | — |
| — | 87.70 | 95.80 | 91.75 | +0.97 | 40.3% | 415 | 40.3% | -0.03 | — | — | 7.10 | — |
| — | 82.80 | 90.90 | 86.85 | +0.96 | 39.2% | 420 | 39.2% | -0.04 | — | — | 7.20 | — |
| — | 78.00 | 86.00 | 82.00 | +0.96 | 38.1% | 425 | 38.1% | -0.04 | — | — | 7.20 | — |
| — | 73.10 | 81.20 | 77.15 | +0.95 | 37.0% | 430 | 37.0% | -0.05 | — | — | 7.30 | — |
| — | 68.30 | 76.60 | 72.45 | +0.94 | 35.9% | 435 | 35.9% | -0.06 | — | — | 7.40 | — |
| — | 63.50 | 71.60 | 67.55 | +0.94 | 34.8% | 440 | 34.8% | -0.07 | — | — | 7.50 | — |
| — | 58.80 | 67.00 | 62.90 | +0.92 | 33.8% | 445 | 33.8% | -0.08 | 3.52 | 0.05 | 7.00 | — |
| — | 54.10 | 62.00 | 58.05 | +0.91 | 32.8% | 450 | 32.8% | -0.09 | — | — | 7.00 | — |
| — | 49.50 | 57.50 | 53.50 | +0.90 | 31.8% | 455 | 31.8% | -0.10 | — | — | 6.50 | — |
| — | 44.90 | 53.00 | 48.95 | +0.88 | 30.9% | 460 | 30.9% | -0.12 | 4.12 | 0.05 | 8.20 | — |
| — | 40.40 | 48.50 | 44.45 | +0.86 | 30.0% | 465 | 30.0% | -0.14 | 4.22 | 0.05 | 8.40 | — |
| — | 36.10 | 44.20 | 40.15 | +0.83 | 29.2% | 470 | 29.2% | -0.17 | 4.38 | 0.05 | 8.70 | — |
| — | 32.10 | 40.00 | 36.05 | +0.80 | 28.6% | 475 | 28.6% | -0.20 | 5.60 | 2.20 | 9.00 | — |
| — | 27.80 | 35.90 | 31.85 | +0.77 | 28.0% | 480 | 28.0% | -0.23 | 5.05 | 4.60 | 5.50 | — |
| — | 24.10 | 32.10 | 28.10 | +0.73 | 27.5% | 485 | — | — | 6.72 | 2.55 | 10.90 | — |
| — | 20.10 | 28.50 | 24.30 | — | — | 490 | — | — | 8.15 | 4.00 | 12.30 | — |
| — | 17.10 | 25.20 | 21.15 | — | — | 495 | — | — | 10.00 | 6.40 | 13.60 | — |
| — | 14.10 | 19.80 | 16.95 | — | — | 500 | — | — | 11.35 | 7.70 | 15.00 | — |
| — | 14.40 | 18.00 | 16.20 | — | — | 505 | — | — | 13.00 | 10.20 | 15.80 | — |
| — | 10.90 | 17.10 | 14.00 | — | — | 510 | — | — | 16.20 | 12.60 | 19.80 | — |
| — | 6.70 | 14.90 | 10.80 | — | — | 515 | — | — | 19.50 | 15.40 | 23.60 | — |
| — | 8.00 | 10.00 | 9.00 | — | — | 520 | — | — | 23.00 | 19.40 | 26.60 | — |
| — | 4.90 | 8.50 | 6.70 | — | — | 525 | — | — | 26.15 | 22.30 | 30.00 | — |
| — | 4.20 | 10.00 | 7.10 | — | — | 530 | — | — | 30.25 | 26.60 | 33.90 | — |
| — | 3.10 | 5.70 | 4.40 | — | — | 535 | — | — | 33.95 | 29.90 | 38.00 | — |
| — | 0.10 | 8.80 | 4.45 | — | — | 540 | — | — | 37.85 | 33.40 | 42.30 | 0 |
| — | 0.05 | 8.50 | 4.28 | — | — | 545 | 27.3% | -0.84 | 42.20 | 38.40 | 46.00 | 0 |
| — | 0.05 | 8.20 | 4.12 | +0.15 | 27.6% | 550 | 27.6% | -0.87 | 46.90 | 42.90 | 50.90 | — |
| — | — | 4.90 | — | +0.13 | 28.0% | 555 | 28.0% | -0.89 | 51.45 | 47.40 | 55.50 | — |
| — | 1.35 | 5.20 | 3.27 | +0.11 | 28.4% | 560 | 28.4% | -0.91 | 55.95 | 51.70 | 60.20 | — |
| — | — | 7.60 | — | +0.09 | 28.8% | 565 | 28.8% | -0.93 | 60.80 | 56.80 | 64.80 | — |
| — | 0.05 | 5.50 | 2.77 | +0.08 | 29.3% | 570 | 29.3% | -0.94 | 65.65 | 61.70 | 69.60 | — |
| — | — | 7.30 | — | +0.07 | 29.8% | 575 | 29.8% | -0.96 | 70.60 | 66.70 | 74.50 | — |
| — | — | 7.20 | — | +0.06 | 30.3% | 580 | 30.3% | -0.97 | 75.35 | 71.20 | 79.50 | — |
| — | — | 7.10 | — | +0.05 | 30.8% | 585 | 30.8% | -0.98 | 80.05 | 75.60 | 84.50 | — |
| — | — | 7.10 | — | +0.04 | 31.3% | 590 | 31.3% | -0.98 | 85.00 | 80.60 | 89.40 | — |
| — | — | 7.00 | — | +0.04 | 31.9% | 595 | 31.9% | -0.99 | 90.00 | 85.60 | 94.40 | — |
| — | — | 7.00 | — | +0.03 | 32.4% | 600 | 32.4% | -1.00 | 95.00 | 90.60 | 99.40 | — |
| — | — | 6.90 | — | +0.03 | 33.0% | 605 | 33.0% | -1.00 | 100.05 | 95.70 | 104.40 | — |
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.