Spot 504.71
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.00 | 98.40 | 93.70 | +1.00 | 43.8% | 410 | 43.8% | -0.00 | — | — | 4.90 | — |
| — | 79.00 | 88.40 | 83.70 | +1.00 | 41.5% | 420 | 41.5% | -0.00 | — | — | 4.00 | — |
| — | 71.60 | 77.70 | 74.65 | +1.00 | 39.3% | 430 | 39.3% | -0.00 | — | — | 4.90 | — |
| — | 64.00 | 73.00 | 68.50 | +1.00 | 38.2% | 435 | 38.2% | -0.00 | — | — | 4.90 | — |
| — | 59.00 | 68.00 | 63.50 | +0.99 | 37.2% | 440 | 37.2% | -0.01 | — | — | 4.90 | — |
| — | 54.00 | 63.00 | 58.50 | +0.99 | 36.3% | 445 | 36.3% | -0.01 | — | — | 4.90 | — |
| — | 49.20 | 58.20 | 53.70 | +0.99 | 35.4% | 450 | 35.4% | -0.01 | — | — | 4.90 | — |
| — | 44.00 | 53.20 | 48.60 | +0.98 | 34.5% | 455 | 34.5% | -0.02 | — | — | 4.90 | — |
| — | 43.00 | 47.90 | 45.45 | +0.97 | 33.7% | 460 | 33.7% | -0.03 | — | — | 4.90 | — |
| — | 36.90 | 43.00 | 39.95 | +0.96 | 33.0% | 465 | 33.0% | -0.04 | — | — | 0.60 | — |
| — | 32.10 | 38.10 | 35.10 | +0.94 | 32.3% | 470 | 32.3% | -0.06 | — | — | 0.85 | — |
| — | 27.40 | 33.70 | 30.55 | +0.91 | 31.7% | 475 | 31.7% | -0.09 | — | — | 4.90 | — |
| — | 23.70 | 29.50 | 26.60 | +0.87 | 31.1% | 480 | 31.1% | -0.13 | 2.52 | 0.05 | 5.00 | — |
| — | 20.60 | 27.60 | 24.10 | +0.85 | 30.8% | 482.5 | 30.8% | -0.15 | 3.67 | 0.05 | 7.30 | — |
| — | 16.10 | 26.00 | 21.05 | +0.82 | 30.5% | 485 | 30.5% | -0.18 | 3.73 | 0.05 | 7.40 | — |
| — | 15.80 | 23.20 | 19.50 | +0.79 | 30.3% | 487.5 | 30.3% | -0.21 | 3.83 | 0.05 | 7.60 | — |
| — | 14.30 | 21.10 | 17.70 | +0.76 | 30.1% | 490 | 30.1% | -0.26 | 4.30 | 0.80 | 7.80 | — |
| — | 12.30 | 19.30 | 15.80 | +0.72 | 29.9% | 492.5 | 29.9% | -0.28 | 4.30 | 0.50 | 8.10 | — |
| — | 10.50 | 17.50 | 14.00 | +0.66 | 29.7% | 495 | 29.7% | -0.34 | 3.80 | 0.40 | 7.20 | — |
| — | 8.40 | 16.00 | 12.20 | +0.62 | 29.5% | 497.5 | 29.5% | -0.38 | 5.28 | 1.85 | 8.70 | — |
| — | 8.10 | 14.60 | 11.35 | +0.58 | 29.4% | 500 | 29.4% | -0.42 | 5.80 | 2.10 | 9.50 | — |
| — | 5.50 | 12.90 | 9.20 | +0.53 | 29.3% | 502.5 | 29.3% | -0.47 | 6.47 | 2.85 | 10.10 | — |
| — | 4.00 | 12.00 | 8.00 | +0.49 | 29.1% | 505 | 29.1% | -0.52 | 8.20 | 4.10 | 12.30 | — |
| — | 2.65 | 10.90 | 6.78 | +0.44 | 29.1% | 507.5 | 29.1% | -0.56 | 9.10 | 5.10 | 13.10 | — |
| — | 1.55 | 10.00 | 5.78 | +0.40 | 29.0% | 510 | 29.0% | -0.61 | 10.80 | 7.30 | 14.30 | — |
| — | 3.30 | 9.10 | 6.20 | +0.35 | 28.9% | 512.5 | 28.9% | -0.65 | 12.35 | 9.10 | 15.60 | — |
| — | 1.00 | 8.90 | 4.95 | +0.31 | 28.9% | 515 | 28.9% | -0.69 | 14.05 | 11.10 | 17.00 | — |
| — | — | 4.90 | — | +0.27 | 28.9% | 517.5 | 28.9% | -0.73 | 16.35 | 13.10 | 19.60 | — |
| — | — | 4.90 | — | +0.23 | 28.9% | 520 | 28.9% | -0.75 | 17.70 | 15.20 | 20.20 | — |
| — | 0.05 | 8.20 | 4.12 | +0.22 | 28.9% | 522.5 | 28.9% | -0.78 | 20.75 | 17.40 | 24.10 | — |
| — | — | 4.90 | — | +0.19 | 28.9% | 525 | 28.9% | -0.82 | 23.50 | 19.60 | 27.40 | — |
| — | — | 4.90 | — | +0.16 | 28.9% | 527.5 | 28.9% | -0.85 | 24.80 | 21.60 | 28.00 | — |
| — | 0.95 | 2.20 | 1.57 | +0.14 | 28.9% | 530 | 28.9% | -0.87 | 26.65 | 24.10 | 29.20 | — |
| — | — | 4.90 | — | +0.09 | 29.0% | 535 | 29.0% | -0.91 | 31.55 | 28.70 | 34.40 | — |
| — | — | 2.95 | — | +0.06 | 29.2% | 540 | 29.2% | -0.95 | 36.20 | 33.30 | 39.10 | — |
| — | — | 4.90 | — | +0.04 | 29.4% | 545 | 29.4% | -0.97 | 41.10 | 37.90 | 44.30 | — |
| — | 0.05 | 2.00 | 1.02 | +0.03 | 29.6% | 550 | 29.6% | -0.99 | 47.15 | 42.40 | 51.90 | — |
| — | — | 4.90 | — | +0.02 | 29.9% | 555 | 29.9% | -1.00 | 51.75 | 47.50 | 56.00 | — |
| — | — | 3.60 | — | +0.01 | 30.2% | 560 | 30.2% | -1.00 | 57.10 | 52.30 | 61.90 | — |
| — | — | 4.90 | — | +0.01 | 30.5% | 565 | 30.5% | -1.00 | 61.85 | 57.50 | 66.20 | — |
| — | — | 4.90 | — | +0.00 | 30.9% | 570 | — | — | 67.05 | 62.10 | 72.00 | — |
| — | — | 4.90 | — | +0.00 | 31.4% | 575 | 31.4% | -1.00 | 72.15 | 67.50 | 76.80 | — |
| — | — | 4.90 | — | +0.00 | 31.8% | 580 | 31.8% | -1.00 | 77.05 | 72.50 | 81.60 | — |
| — | — | 4.90 | — | +0.00 | 32.8% | 590 | 32.8% | -1.00 | 87.00 | 82.50 | 91.50 | — |
| — | — | 1.30 | — | +0.00 | 33.9% | 600 | 33.9% | -1.00 | 96.75 | 92.50 | 101.00 | — |
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.