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 | |
| — | 91.40 | 99.40 | 95.40 | +0.99 | 45.1% | 410 | — | — | — | — | 6.80 | — |
| — | 81.40 | 89.50 | 85.45 | +0.99 | 42.7% | 420 | — | — | — | — | 4.00 | — |
| — | 71.60 | 79.60 | 75.60 | — | — | 430 | — | — | 3.48 | 0.05 | 6.90 | — |
| — | 66.70 | 74.70 | 70.70 | — | — | 435 | 39.3% | -0.02 | — | — | 6.90 | — |
| — | 61.80 | 69.80 | 65.80 | +0.97 | 38.2% | 440 | — | — | 3.52 | 0.05 | 7.00 | — |
| — | 56.90 | 65.80 | 61.35 | +0.96 | 37.2% | 445 | 37.2% | -0.04 | 3.52 | 0.05 | 7.00 | — |
| — | 52.20 | 60.20 | 56.20 | +0.95 | 36.2% | 450 | 36.2% | -0.05 | 3.58 | 0.05 | 7.10 | — |
| — | 47.40 | 55.40 | 51.40 | +0.94 | 35.3% | 455 | 35.3% | -0.06 | — | — | 7.20 | — |
| — | 42.70 | 50.70 | 46.70 | — | — | 460 | — | — | 2.42 | 0.05 | 4.80 | — |
| — | 38.00 | 46.00 | 42.00 | — | — | 465 | — | — | — | — | 7.50 | — |
| — | 33.50 | 41.50 | 37.50 | +0.88 | 32.9% | 470 | — | — | 1.98 | 0.05 | 3.90 | — |
| — | 29.00 | 37.00 | 33.00 | — | — | 475 | — | — | — | — | 7.90 | — |
| — | 24.60 | 32.60 | 28.60 | — | — | 480 | — | — | 4.55 | 1.00 | 8.10 | — |
| — | 20.30 | 28.90 | 24.60 | — | — | 485 | 30.8% | -0.23 | 4.33 | 0.05 | 8.60 | — |
| — | 18.20 | 26.80 | 22.50 | — | — | 487.5 | — | — | 4.50 | 0.20 | 8.80 | — |
| — | 16.20 | 24.40 | 20.30 | — | — | 490 | — | — | 6.55 | 4.00 | 9.10 | — |
| — | 14.20 | 22.50 | 18.35 | — | — | 492.5 | — | — | 5.45 | 1.60 | 9.30 | — |
| — | 12.40 | 20.60 | 16.50 | +0.66 | 29.6% | 495 | — | — | 5.25 | 1.90 | 8.60 | — |
| — | 10.70 | 18.90 | 14.80 | — | — | 497.5 | 29.4% | -0.38 | 6.67 | 2.65 | 10.70 | — |
| — | 11.50 | 17.30 | 14.40 | +0.59 | 29.1% | 500 | 29.1% | -0.41 | 7.25 | 3.50 | 11.00 | — |
| — | 9.30 | 12.30 | 10.80 | +0.52 | 28.6% | 505 | 28.6% | -0.48 | 9.40 | 6.90 | 11.90 | — |
| — | 4.30 | 12.20 | 8.25 | +0.45 | 28.3% | 510 | 28.3% | -0.56 | 12.70 | 8.90 | 16.50 | — |
| — | 2.10 | 10.00 | 6.05 | +0.38 | 28.0% | 515 | 28.0% | -0.62 | 15.45 | 11.70 | 19.20 | — |
| — | 3.60 | 7.90 | 5.75 | +0.32 | 27.8% | 520 | 27.8% | -0.69 | 19.10 | 15.20 | 23.00 | — |
| — | 2.50 | 5.60 | 4.05 | +0.26 | 27.7% | 525 | 27.7% | -0.75 | 22.95 | 18.50 | 27.40 | — |
| — | 1.35 | 8.30 | 4.83 | +0.23 | 27.7% | 527.5 | 27.7% | -0.78 | 25.15 | 21.30 | 29.00 | — |
| — | 1.50 | 5.30 | 3.40 | +0.20 | 27.7% | 530 | 27.7% | -0.81 | 27.20 | 23.40 | 31.00 | — |
| — | — | 7.70 | — | +0.16 | 27.8% | 535 | 27.8% | -0.85 | 31.70 | 27.70 | 35.70 | — |
| — | — | 3.10 | — | +0.12 | 27.9% | 540 | 27.9% | -0.89 | 36.10 | 32.20 | 40.00 | — |
| — | — | 4.90 | — | +0.09 | 28.1% | 545 | 28.1% | -0.92 | 40.80 | 36.80 | 44.80 | — |
| — | 0.65 | 0.85 | 0.75 | +0.07 | 28.4% | 550 | 28.4% | -0.95 | 45.60 | 41.60 | 49.60 | — |
| — | — | 4.90 | — | +0.05 | 28.8% | 555 | 28.8% | -0.96 | 50.45 | 46.50 | 54.40 | — |
| — | — | 3.60 | — | +0.04 | 29.2% | 560 | 29.2% | -0.98 | 55.45 | 51.40 | 59.50 | — |
| — | — | 7.00 | — | +0.03 | 29.6% | 565 | 29.6% | -0.99 | 60.30 | 56.20 | 64.40 | — |
| — | — | 6.90 | — | +0.02 | 30.2% | 570 | 30.2% | -1.00 | 65.30 | 61.20 | 69.40 | — |
| — | — | 6.90 | — | +0.02 | 30.7% | 575 | 30.7% | -1.00 | 70.10 | 65.80 | 74.40 | — |
| — | — | 6.90 | — | +0.01 | 31.3% | 580 | 31.3% | -1.00 | 75.40 | 71.40 | 79.40 | — |
| — | — | 6.80 | — | +0.01 | 32.4% | 590 | 32.4% | -1.00 | 85.40 | 81.40 | 89.40 | — |
| — | 0.05 | 1.30 | 0.68 | +0.00 | 33.6% | 600 | 33.6% | -1.00 | 95.40 | 91.40 | 99.40 | — |
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.