Spot 503.57
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.20 | 98.60 | 94.40 | +1.00 | 44.6% | 410 | 44.6% | -0.00 | — | — | 4.90 | — |
| — | 80.00 | 88.30 | 84.15 | +0.99 | 42.1% | 420 | 42.1% | -0.01 | — | — | 4.00 | — |
| — | 70.30 | 78.60 | 74.45 | +0.99 | 39.8% | 430 | 39.8% | -0.01 | 2.48 | 0.05 | 4.90 | — |
| — | 65.40 | 73.80 | 69.60 | +0.99 | 38.6% | 435 | 38.6% | -0.01 | — | — | 4.90 | — |
| — | 60.50 | 68.50 | 64.50 | +0.98 | 37.6% | 440 | 37.6% | -0.02 | — | — | 4.90 | — |
| — | 55.70 | 63.60 | 59.65 | +0.98 | 36.5% | 445 | 36.5% | -0.02 | — | — | 4.90 | — |
| — | 50.80 | 58.70 | 54.75 | +0.97 | 35.5% | 450 | 35.5% | -0.03 | — | — | 4.90 | — |
| — | 46.20 | 53.80 | 50.00 | +0.96 | 34.5% | 455 | 34.5% | -0.04 | — | — | 4.90 | — |
| — | 41.20 | 49.20 | 45.20 | +0.95 | 33.5% | 460 | 33.5% | -0.05 | — | — | 1.45 | — |
| — | 36.20 | 44.40 | 40.30 | +0.93 | 32.6% | 465 | 32.6% | -0.07 | — | — | 2.10 | — |
| — | 32.10 | 39.00 | 35.55 | +0.90 | 31.7% | 470 | 31.7% | -0.10 | — | — | 4.30 | — |
| — | 26.70 | 33.20 | 29.95 | +0.87 | 30.9% | 475 | 30.9% | -0.13 | 1.52 | 0.45 | 2.60 | — |
| — | 22.20 | 30.00 | 26.10 | +0.83 | 30.2% | 480 | 30.2% | -0.17 | — | — | 4.40 | — |
| 0 | 20.10 | 27.60 | 23.85 | +0.81 | 29.8% | 482.5 | 29.8% | -0.19 | 3.00 | 1.50 | 4.50 | 0 |
| 1 | 17.80 | 26.00 | 21.90 | +0.78 | 29.5% | 485 | — | — | 2.58 | 0.05 | 5.10 | — |
| — | 16.00 | 22.50 | 19.25 | — | — | 487.5 | — | — | 4.53 | 0.75 | 8.30 | — |
| — | 14.00 | 22.00 | 18.00 | — | — | 490 | — | — | 3.25 | 2.00 | 4.50 | — |
| — | 12.00 | 20.20 | 16.10 | — | — | 492.5 | — | — | 6.10 | 3.50 | 8.70 | — |
| — | 10.20 | 18.40 | 14.30 | +0.65 | 28.6% | 495 | 28.6% | -0.35 | 5.05 | 1.50 | 8.60 | — |
| — | 8.50 | 16.80 | 12.65 | +0.62 | 28.4% | 497.5 | 28.4% | -0.39 | 6.25 | 3.70 | 8.80 | — |
| — | 8.50 | 14.20 | 11.35 | +0.58 | 28.3% | 500 | 28.3% | -0.43 | 6.80 | 4.80 | 8.80 | — |
| — | 6.90 | 13.90 | 10.40 | +0.54 | 28.2% | 502.5 | 28.2% | -0.47 | 8.65 | 5.20 | 12.10 | — |
| — | 5.60 | 11.70 | 8.65 | +0.50 | 28.1% | 505 | 28.1% | -0.51 | 9.25 | 5.10 | 13.40 | — |
| — | 5.50 | 10.10 | 7.80 | +0.46 | 28.0% | 507.5 | 28.0% | -0.55 | 10.90 | 7.00 | 14.80 | — |
| — | 4.30 | 10.50 | 7.40 | +0.42 | 28.0% | 510 | 28.0% | -0.59 | 12.20 | 8.10 | 16.30 | — |
| — | 2.90 | 8.10 | 5.50 | +0.38 | 28.0% | 512.5 | 28.0% | -0.63 | 14.00 | 10.10 | 17.90 | — |
| — | 0.95 | 8.50 | 4.72 | +0.34 | 28.0% | 515 | 28.0% | -0.66 | 15.55 | 11.50 | 19.60 | — |
| — | 1.00 | 8.40 | 4.70 | +0.30 | 28.0% | 517.5 | 28.0% | -0.70 | 17.80 | 15.00 | 20.60 | — |
| — | 0.70 | 4.30 | 2.50 | +0.27 | 28.0% | 520 | 28.0% | -0.73 | 19.10 | 15.20 | 23.00 | — |
| — | 0.05 | 8.30 | 4.17 | +0.24 | 28.1% | 522.5 | 28.1% | -0.77 | 21.70 | 19.10 | 24.30 | — |
| — | 0.70 | 4.50 | 2.60 | +0.21 | 28.2% | 525 | 28.2% | -0.80 | 23.30 | 19.20 | 27.40 | — |
| — | 0.15 | 6.10 | 3.12 | +0.19 | 28.3% | 527.5 | 28.3% | -0.82 | 25.25 | 21.70 | 28.80 | — |
| — | 0.95 | 4.00 | 2.48 | +0.16 | 28.4% | 530 | 28.4% | -0.85 | 27.70 | 23.70 | 31.70 | — |
| — | — | 2.45 | — | +0.12 | 28.8% | 535 | 28.8% | -0.89 | 32.05 | 28.10 | 36.00 | — |
| — | — | 2.15 | — | +0.09 | 29.2% | 540 | 29.2% | -0.92 | 37.00 | 33.00 | 41.00 | — |
| — | — | 4.90 | — | +0.07 | 29.7% | 545 | 29.7% | -0.94 | 41.60 | 37.50 | 45.70 | — |
| — | 0.05 | 1.85 | 0.95 | +0.05 | 30.4% | 550 | 30.4% | -0.96 | 46.40 | 42.30 | 50.50 | — |
| — | — | 4.90 | — | — | — | 555 | — | — | 51.30 | 47.00 | 55.60 | — |
| — | — | 2.00 | — | — | — | 560 | 31.9% | -0.98 | 56.35 | 52.40 | 60.30 | — |
| — | — | 4.90 | — | +0.02 | 32.8% | 565 | 32.8% | -0.99 | 61.35 | 57.40 | 65.30 | — |
| — | — | 4.90 | — | +0.02 | 33.8% | 570 | 33.8% | -1.00 | 66.40 | 62.30 | 70.50 | — |
| — | — | 4.90 | — | +0.02 | 34.7% | 575 | 34.7% | -1.00 | 71.35 | 67.40 | 75.30 | — |
| — | — | 4.90 | — | +0.01 | 35.6% | 580 | 35.6% | -1.00 | 76.35 | 72.40 | 80.30 | — |
| — | — | 4.90 | — | +0.01 | 37.3% | 590 | 37.3% | -1.00 | 86.35 | 82.40 | 90.30 | — |
| — | 0.05 | 1.30 | 0.68 | +0.00 | 38.5% | 600 | 38.5% | -1.00 | 96.35 | 92.40 | 100.30 | — |
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.