Spot 505.95
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.60 | 107.30 | 102.95 | +0.98 | 39.9% | 405 | 39.9% | -0.02 | — | — | 4.90 | — |
| — | 94.20 | 102.50 | 98.35 | +0.97 | 39.4% | 410 | 39.4% | -0.03 | — | — | 4.90 | — |
| — | 89.00 | 97.50 | 93.25 | +0.97 | 38.9% | 415 | 38.9% | -0.03 | — | — | 4.90 | — |
| — | 84.40 | 92.90 | 88.65 | +0.96 | 38.4% | 420 | 38.4% | -0.04 | — | — | 2.00 | — |
| — | 79.60 | 88.00 | 83.80 | +0.96 | 37.9% | 425 | 37.9% | -0.04 | — | — | 4.90 | — |
| — | 74.60 | 83.20 | 78.90 | +0.95 | 37.4% | 430 | 37.4% | -0.05 | — | — | 4.90 | — |
| — | 70.30 | 78.60 | 74.45 | +0.94 | 37.0% | 435 | 37.0% | -0.07 | — | — | 4.90 | — |
| — | 65.60 | 74.00 | 69.80 | +0.92 | 36.5% | 440 | 36.5% | -0.08 | — | — | 4.90 | — |
| — | 61.40 | 69.40 | 65.40 | +0.91 | 36.1% | 445 | 36.1% | -0.09 | 4.12 | 0.05 | 8.20 | — |
| — | 56.80 | 64.90 | 60.85 | +0.89 | 35.7% | 450 | 35.7% | -0.11 | 2.98 | 0.05 | 5.90 | — |
| — | 52.80 | 60.80 | 56.80 | +0.87 | 35.3% | 455 | 35.3% | -0.13 | — | — | 4.90 | — |
| — | 48.50 | 56.50 | 52.50 | +0.85 | 34.9% | 460 | 34.9% | -0.15 | 4.78 | 0.45 | 9.10 | — |
| — | 44.20 | 52.30 | 48.25 | +0.83 | 34.6% | 465 | 34.6% | -0.18 | 5.50 | 1.30 | 9.70 | — |
| — | 40.40 | 48.50 | 44.45 | +0.80 | 34.2% | 470 | 34.2% | -0.20 | 6.55 | 2.60 | 10.50 | — |
| — | 36.60 | 44.00 | 40.30 | +0.77 | 33.9% | 475 | 33.9% | -0.23 | 7.35 | 6.10 | 8.60 | — |
| — | 32.80 | 40.30 | 36.55 | +0.74 | 33.7% | 480 | 33.7% | -0.27 | 8.80 | 4.60 | 13.00 | — |
| — | 29.00 | 37.30 | 33.15 | +0.70 | 33.4% | 485 | 33.4% | -0.30 | 11.05 | 7.50 | 14.60 | — |
| — | 25.70 | 34.00 | 29.85 | +0.66 | 33.2% | 490 | 33.2% | -0.34 | 11.85 | 7.70 | 16.00 | — |
| — | 22.40 | 30.80 | 26.60 | +0.62 | 33.0% | 495 | 33.0% | -0.38 | 13.65 | 9.50 | 17.80 | — |
| — | 20.20 | 25.80 | 23.00 | +0.58 | 32.8% | 500 | 32.8% | -0.42 | 15.85 | 13.80 | 17.90 | — |
| — | 16.80 | 25.00 | 20.90 | +0.54 | 32.7% | 505 | 32.7% | -0.46 | 18.10 | 14.20 | 22.00 | — |
| — | 16.70 | 20.20 | 18.45 | +0.50 | 32.5% | 510 | 32.5% | -0.51 | 19.90 | 16.20 | 23.60 | — |
| — | 12.20 | 20.30 | 16.25 | +0.46 | 32.4% | 515 | 32.4% | -0.55 | 23.10 | 19.00 | 27.20 | — |
| — | 9.90 | 18.10 | 14.00 | +0.42 | 32.4% | 520 | 32.4% | -0.59 | 26.05 | 21.90 | 30.20 | — |
| — | 8.00 | 16.00 | 12.00 | +0.38 | 32.3% | 525 | 32.3% | -0.63 | 29.25 | 25.10 | 33.40 | — |
| — | 6.50 | 14.60 | 10.55 | +0.34 | 32.3% | 530 | 32.3% | -0.67 | 32.70 | 28.50 | 36.90 | — |
| — | 6.00 | 10.40 | 8.20 | +0.30 | 32.3% | 535 | 32.3% | -0.71 | 36.35 | 32.20 | 40.50 | — |
| — | 4.10 | 12.00 | 8.05 | +0.27 | 32.3% | 540 | 32.3% | -0.74 | 40.15 | 36.40 | 43.90 | — |
| — | 2.75 | 11.00 | 6.88 | +0.24 | 32.4% | 545 | 32.4% | -0.78 | 43.90 | 40.40 | 47.40 | — |
| — | 1.70 | 9.00 | 5.35 | +0.21 | 32.4% | 550 | 32.4% | -0.80 | 48.05 | 44.10 | 52.00 | — |
| — | 0.90 | 9.30 | 5.10 | +0.18 | 32.5% | 555 | 32.5% | -0.83 | 52.15 | 48.30 | 56.00 | — |
| — | 0.65 | 6.40 | 3.52 | +0.16 | 32.6% | 560 | 32.6% | -0.86 | 56.65 | 52.70 | 60.60 | — |
| — | 0.05 | 8.60 | 4.33 | +0.14 | 32.8% | 565 | 32.8% | -0.88 | 60.95 | 57.00 | 64.90 | — |
| — | 0.05 | 8.30 | 4.17 | +0.12 | 32.9% | 570 | 32.9% | -0.90 | 65.55 | 61.70 | 69.40 | — |
| — | 0.05 | 8.10 | 4.08 | +0.10 | 33.1% | 575 | 33.1% | -0.92 | 70.25 | 66.30 | 74.20 | — |
| — | — | 4.90 | — | +0.09 | 33.3% | 580 | 33.3% | -0.93 | 74.75 | 70.70 | 78.80 | — |
| — | — | 4.90 | — | +0.08 | 33.5% | 585 | 33.5% | -0.94 | 79.50 | 75.60 | 83.40 | — |
| — | — | 4.90 | — | +0.06 | 33.7% | 590 | 33.7% | -0.96 | 84.70 | 80.40 | 89.00 | — |
| — | — | 4.90 | — | +0.06 | 33.9% | 595 | 33.9% | -0.97 | 89.65 | 85.30 | 94.00 | — |
| — | — | 4.90 | — | +0.05 | 34.1% | 600 | 34.1% | -0.98 | 94.60 | 90.20 | 99.00 | — |
| — | — | 4.90 | — | +0.04 | 34.3% | 605 | 34.3% | -0.98 | 99.60 | 95.20 | 104.00 | — |
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.