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 | |
| — | 96.70 | 105.00 | 100.85 | +0.98 | 39.1% | 405 | 39.1% | -0.02 | — | — | 4.90 | — |
| — | 91.80 | 100.30 | 96.05 | +0.97 | 38.7% | 410 | 38.7% | -0.03 | — | — | 4.90 | — |
| — | 87.00 | 95.30 | 91.15 | +0.96 | 38.3% | 415 | 38.3% | -0.04 | — | — | 4.90 | — |
| — | 82.20 | 90.70 | 86.45 | +0.96 | 37.9% | 420 | 37.9% | -0.04 | — | — | 4.90 | — |
| — | 77.50 | 85.90 | 81.70 | +0.95 | 37.5% | 425 | 37.5% | -0.05 | — | — | 4.90 | — |
| — | 72.80 | 81.30 | 77.05 | +0.94 | 37.1% | 430 | 37.1% | -0.06 | — | — | 4.90 | — |
| — | 68.20 | 76.60 | 72.40 | +0.92 | 36.7% | 435 | 36.7% | -0.08 | 3.88 | 0.05 | 7.70 | — |
| — | 63.70 | 72.10 | 67.90 | +0.91 | 36.3% | 440 | 36.3% | -0.09 | 3.98 | 0.05 | 7.90 | — |
| — | 59.20 | 67.60 | 63.40 | +0.89 | 35.9% | 445 | 35.9% | -0.11 | 3.98 | 0.05 | 7.90 | — |
| — | 54.80 | 63.20 | 59.00 | +0.88 | 35.5% | 450 | 35.5% | -0.12 | 3.92 | 0.05 | 7.80 | — |
| — | 50.50 | 58.90 | 54.70 | +0.86 | 35.2% | 455 | 35.2% | -0.14 | 4.60 | 1.10 | 8.10 | — |
| — | 46.20 | 54.80 | 50.50 | +0.83 | 34.9% | 460 | 34.9% | -0.17 | 5.20 | 1.20 | 9.20 | — |
| — | 42.20 | 50.80 | 46.50 | +0.81 | 34.5% | 465 | 34.5% | -0.19 | 6.15 | 2.10 | 10.20 | — |
| 0 | 39.40 | 47.00 | 43.20 | +0.78 | 34.2% | 470 | 34.2% | -0.22 | 7.60 | 4.00 | 11.20 | 0 |
| 0 | 34.80 | 43.30 | 39.05 | +0.75 | 34.0% | 475 | 34.0% | -0.25 | 8.20 | 6.00 | 10.40 | — |
| — | 31.30 | 39.50 | 35.40 | +0.71 | 33.7% | 480 | 33.7% | -0.29 | 10.30 | 7.20 | 13.40 | — |
| — | 27.90 | 36.00 | 31.95 | +0.68 | 33.4% | 485 | 33.4% | -0.32 | 12.60 | 10.00 | 15.20 | — |
| — | 24.80 | 32.90 | 28.85 | +0.64 | 33.2% | 490 | 33.2% | -0.36 | 13.60 | 9.70 | 17.50 | — |
| — | 22.40 | 29.70 | 26.05 | +0.60 | 33.0% | 495 | 33.0% | -0.40 | 15.50 | 11.40 | 19.60 | — |
| — | 20.50 | 24.70 | 22.60 | +0.56 | 32.8% | 500 | 32.8% | -0.44 | 17.00 | 13.50 | 20.50 | — |
| — | 16.40 | 22.80 | 19.60 | +0.52 | 32.7% | 505 | 32.7% | -0.48 | 20.00 | 16.00 | 24.00 | — |
| — | 14.00 | 21.30 | 17.65 | +0.48 | 32.6% | 510 | 32.6% | -0.52 | 22.35 | 18.70 | 26.00 | — |
| — | 11.80 | 20.00 | 15.90 | +0.44 | 32.4% | 515 | 32.4% | -0.56 | 25.50 | 21.40 | 29.60 | — |
| — | 9.70 | 17.40 | 13.55 | +0.40 | 32.4% | 520 | 32.4% | -0.60 | 28.30 | 24.20 | 32.40 | — |
| — | 7.70 | 13.80 | 10.75 | +0.36 | 32.3% | 525 | 32.3% | -0.64 | 31.45 | 27.40 | 35.50 | — |
| — | 6.00 | 12.30 | 9.15 | +0.33 | 32.2% | 530 | 32.2% | -0.68 | 34.70 | 30.60 | 38.80 | — |
| — | 4.50 | 12.50 | 8.50 | +0.29 | 32.2% | 535 | 32.2% | -0.72 | 38.25 | 34.20 | 42.30 | — |
| — | 3.30 | 10.30 | 6.80 | +0.26 | 32.2% | 540 | 32.2% | -0.75 | 42.00 | 38.00 | 46.00 | — |
| — | 2.05 | 9.70 | 5.88 | +0.23 | 32.2% | 545 | 32.2% | -0.78 | 45.90 | 42.00 | 49.80 | — |
| — | 1.05 | 9.00 | 5.03 | +0.20 | 32.3% | 550 | 32.3% | -0.81 | 49.70 | 45.60 | 53.80 | — |
| — | 1.40 | 6.70 | 4.05 | +0.18 | 32.3% | 555 | 32.3% | -0.84 | 53.95 | 49.80 | 58.10 | — |
| — | 0.05 | 8.60 | 4.33 | +0.15 | 32.4% | 560 | 32.4% | -0.86 | 58.45 | 54.20 | 62.70 | — |
| — | 0.05 | 8.30 | 4.17 | +0.13 | 32.5% | 565 | 32.5% | -0.89 | 62.75 | 58.60 | 66.90 | — |
| — | 0.05 | 8.10 | 4.08 | +0.12 | 32.6% | 570 | 32.6% | -0.90 | 67.35 | 63.20 | 71.50 | — |
| — | 0.05 | 7.80 | 3.92 | +0.10 | 32.7% | 575 | 32.7% | -0.92 | 72.25 | 67.80 | 76.70 | — |
| — | — | 4.50 | — | +0.09 | 32.8% | 580 | 32.8% | -0.94 | 76.80 | 72.60 | 81.00 | 0 |
| — | — | 4.90 | — | +0.07 | 33.0% | 585 | 33.0% | -0.95 | 81.60 | 77.40 | 85.80 | — |
| — | — | 4.90 | — | +0.06 | 33.2% | 590 | 33.2% | -0.96 | 86.45 | 82.20 | 90.70 | — |
| — | — | 4.90 | — | +0.05 | 33.3% | 595 | 33.3% | -0.97 | 91.25 | 86.90 | 95.60 | — |
| — | — | 4.90 | — | +0.05 | 33.5% | 600 | 33.5% | -0.98 | 96.10 | 91.70 | 100.50 | — |
| — | — | 4.90 | — | +0.04 | 33.7% | 605 | 33.7% | -0.99 | 101.15 | 96.80 | 105.50 | — |
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.