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 | |
| — | 92.50 | 100.50 | 96.50 | +1.00 | 44.0% | 410 | 44.0% | -0.00 | — | — | 4.90 | — |
| — | 82.60 | 90.50 | 86.55 | — | — | 420 | — | — | — | — | 4.90 | — |
| — | 72.60 | 80.50 | 76.55 | — | — | 430 | 39.3% | -0.00 | — | — | 4.90 | — |
| — | 67.70 | 75.60 | 71.65 | — | — | 435 | — | — | — | — | 4.90 | — |
| — | 62.00 | 70.60 | 66.30 | — | — | 440 | 37.3% | -0.01 | — | — | 4.90 | — |
| — | 57.10 | 65.60 | 61.35 | — | — | 445 | 36.3% | -0.01 | — | — | 4.90 | — |
| — | 52.10 | 60.50 | 56.30 | — | — | 450 | — | — | — | — | 4.90 | — |
| — | 47.20 | 55.70 | 51.45 | — | — | 455 | — | — | — | — | 4.90 | — |
| — | 42.80 | 50.60 | 46.70 | — | — | 460 | 33.7% | -0.03 | — | — | 4.90 | — |
| — | 38.00 | 45.70 | 41.85 | +0.95 | 32.9% | 465 | 32.9% | -0.05 | — | — | 1.10 | — |
| — | 33.10 | 41.00 | 37.05 | +0.93 | 32.2% | 470 | 32.2% | -0.07 | — | — | 4.90 | — |
| — | 28.20 | 36.20 | 32.20 | +0.91 | 31.5% | 475 | 31.5% | -0.09 | — | — | 4.90 | — |
| — | 23.50 | 31.50 | 27.50 | +0.87 | 30.9% | 480 | 30.9% | -0.13 | — | — | 2.50 | — |
| — | 21.20 | 29.00 | 25.10 | +0.85 | 30.6% | 482.5 | 30.6% | -0.15 | — | — | 4.90 | — |
| — | 19.00 | 27.00 | 23.00 | +0.82 | 30.4% | 485 | 30.4% | -0.18 | — | — | 4.90 | — |
| — | 17.00 | 24.80 | 20.90 | +0.80 | 30.2% | 487.5 | 30.2% | -0.20 | 3.83 | 0.05 | 7.60 | — |
| — | 15.00 | 22.80 | 18.90 | +0.77 | 29.9% | 490 | 29.9% | -0.23 | 3.92 | 0.05 | 7.80 | — |
| — | 13.00 | 21.00 | 17.00 | +0.73 | 29.7% | 492.5 | 29.7% | -0.27 | 4.08 | 0.05 | 8.10 | — |
| — | 11.00 | 19.00 | 15.00 | +0.70 | 29.6% | 495 | 29.6% | -0.30 | 3.55 | 1.50 | 5.60 | — |
| — | 9.00 | 17.40 | 13.20 | +0.66 | 29.4% | 497.5 | 29.4% | -0.34 | 4.55 | 1.90 | 7.20 | — |
| — | 7.40 | 15.70 | 11.55 | +0.62 | 29.2% | 500 | 29.2% | -0.38 | 4.65 | 2.10 | 7.20 | — |
| — | 6.00 | 14.30 | 10.15 | +0.58 | 29.1% | 502.5 | 29.1% | -0.42 | 5.70 | 3.00 | 8.40 | — |
| — | 4.70 | 12.80 | 8.75 | — | — | 505 | 28.9% | -0.47 | 6.55 | 2.90 | 10.20 | — |
| — | 3.40 | 11.70 | 7.55 | +0.49 | 28.8% | 507.5 | 28.8% | -0.51 | 8.25 | 4.20 | 12.30 | — |
| — | 2.30 | 9.00 | 5.65 | +0.45 | 28.7% | 510 | 28.7% | -0.56 | 10.00 | 6.30 | 13.70 | — |
| — | 1.25 | 9.60 | 5.42 | +0.41 | 28.6% | 512.5 | 28.6% | -0.60 | 11.25 | 7.10 | 15.40 | — |
| — | 0.70 | 9.10 | 4.90 | +0.36 | 28.6% | 515 | 28.6% | -0.64 | 12.90 | 8.80 | 17.00 | — |
| — | 0.05 | 8.70 | 4.38 | +0.32 | 28.5% | 517.5 | 28.5% | -0.68 | 14.75 | 10.60 | 18.90 | — |
| — | 0.05 | 7.60 | 3.83 | +0.28 | 28.5% | 520 | 28.5% | -0.72 | 16.75 | 12.70 | 20.80 | — |
| — | 0.05 | 8.20 | 4.12 | +0.25 | 28.5% | 522.5 | 28.5% | -0.76 | 18.80 | 14.70 | 22.90 | — |
| — | 0.45 | 4.20 | 2.33 | +0.22 | 28.5% | 525 | 28.5% | -0.79 | 20.85 | 16.70 | 25.00 | — |
| — | — | 4.90 | — | +0.19 | 28.5% | 527.5 | 28.5% | -0.82 | 23.15 | 19.30 | 27.00 | — |
| — | 1.35 | 4.00 | 2.67 | +0.16 | 28.5% | 530 | 28.5% | -0.85 | 25.25 | 21.50 | 29.00 | — |
| — | — | 1.30 | — | +0.12 | 28.6% | 535 | 28.6% | -0.89 | 29.80 | 25.90 | 33.70 | — |
| — | — | 4.20 | — | +0.08 | 28.7% | 540 | 28.7% | -0.93 | 34.35 | 30.40 | 38.30 | — |
| — | — | 4.90 | — | +0.05 | 28.9% | 545 | 28.9% | -0.96 | 39.10 | 35.20 | 43.00 | — |
| — | 0.05 | 1.00 | 0.53 | +0.04 | 29.1% | 550 | 29.1% | -0.98 | 44.15 | 40.20 | 48.10 | — |
| — | — | 4.90 | — | +0.02 | 29.4% | 555 | 29.4% | -0.99 | 49.05 | 45.20 | 52.90 | — |
| — | — | 3.60 | — | +0.02 | 29.7% | 560 | 29.7% | -1.00 | 54.20 | 50.20 | 58.20 | — |
| — | — | 4.90 | — | +0.01 | 30.0% | 565 | 30.0% | -1.00 | 59.10 | 55.20 | 63.00 | — |
| — | — | 4.90 | — | +0.01 | 30.4% | 570 | 30.4% | -1.00 | 64.10 | 60.20 | 68.00 | — |
| — | — | 4.90 | — | +0.00 | 30.8% | 575 | 30.8% | -1.00 | 69.10 | 65.20 | 73.00 | — |
| — | — | 4.90 | — | +0.00 | 31.2% | 580 | 31.2% | -1.00 | 74.05 | 70.20 | 77.90 | — |
| — | — | 4.90 | — | +0.00 | 32.2% | 590 | 32.2% | -1.00 | 84.05 | 80.20 | 87.90 | — |
| — | — | 1.30 | — | +0.00 | 33.2% | 600 | 33.2% | -1.00 | 94.05 | 90.20 | 97.90 | — |
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.