Spot 497.55
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.00 | 116.65 | 111.83 | — | — | 390 | — | — | 2.28 | 1.41 | 3.15 | — |
| — | 102.25 | 112.00 | 107.12 | — | — | 395 | — | — | 3.27 | 1.79 | 4.75 | — |
| — | 98.00 | 107.55 | 102.78 | — | — | 400 | — | — | 3.26 | 2.57 | 3.95 | — |
| — | 73.00 | 81.70 | 77.35 | — | — | 430 | — | — | 8.12 | 6.05 | 10.20 | — |
| — | 69.50 | 78.00 | 73.75 | — | — | 435 | — | — | 8.68 | 7.15 | 10.20 | — |
| — | 65.25 | 74.00 | 69.62 | — | — | 440 | — | — | 10.12 | 8.80 | 11.45 | — |
| — | 61.55 | 70.15 | 65.85 | — | — | 445 | — | — | 10.28 | 8.55 | 12.00 | — |
| — | 58.00 | 66.90 | 62.45 | — | — | 450 | 56.7% | -0.24 | 11.72 | 10.55 | 12.90 | — |
| — | 56.20 | 61.80 | 59.00 | +0.74 | 56.7% | 455 | 56.7% | -0.26 | 14.60 | 10.85 | 18.35 | — |
| — | 51.70 | 58.40 | 55.05 | +0.72 | 56.7% | 460 | 56.7% | -0.28 | 15.97 | 13.70 | 18.25 | — |
| — | 49.70 | 55.30 | 52.50 | +0.70 | 56.7% | 465 | 56.7% | -0.31 | 17.52 | 14.95 | 20.10 | — |
| — | 46.60 | 52.10 | 49.35 | +0.67 | 56.7% | 470 | 56.7% | -0.33 | 19.10 | 16.50 | 21.70 | — |
| — | 43.60 | 49.05 | 46.33 | +0.65 | 56.7% | 475 | 56.7% | -0.35 | 21.52 | 19.25 | 23.80 | — |
| — | 41.00 | 46.35 | 43.67 | +0.63 | 56.7% | 480 | 56.7% | -0.38 | 23.38 | 20.40 | 26.35 | — |
| — | 38.40 | 43.65 | 41.02 | +0.60 | 56.7% | 485 | 56.7% | -0.40 | 25.43 | 22.55 | 28.30 | — |
| — | 35.40 | 41.25 | 38.33 | +0.58 | 56.7% | 490 | 56.7% | -0.42 | 27.52 | 25.20 | 29.85 | — |
| — | 32.95 | 38.05 | 35.50 | +0.55 | 56.8% | 495 | 56.8% | -0.45 | 30.85 | 28.75 | 32.95 | — |
| — | 30.30 | 36.25 | 33.27 | +0.53 | 56.8% | 500 | 56.8% | -0.47 | 33.08 | 31.15 | 35.00 | — |
| — | 30.30 | 33.90 | 32.10 | +0.51 | 56.8% | 505 | 56.8% | -0.50 | 36.25 | 33.65 | 38.85 | — |
| — | 26.20 | 31.65 | 28.93 | +0.48 | 56.9% | 510 | 56.9% | -0.52 | 39.42 | 36.80 | 42.05 | — |
| — | 23.40 | 29.45 | 26.43 | +0.46 | 56.9% | 515 | 56.9% | -0.54 | 42.30 | 39.50 | 45.10 | — |
| — | 24.00 | 27.45 | 25.73 | +0.44 | 57.0% | 520 | 57.0% | -0.57 | 45.33 | 42.40 | 48.25 | — |
| — | 20.90 | 25.10 | 23.00 | +0.42 | 57.0% | 525 | 57.0% | -0.59 | 48.50 | 45.65 | 51.35 | — |
| — | 18.95 | 24.60 | 21.77 | +0.39 | 57.1% | 530 | 57.1% | -0.61 | 51.90 | 49.20 | 54.60 | — |
| — | 17.25 | 23.15 | 20.20 | +0.37 | 57.2% | 535 | 57.2% | -0.63 | 55.40 | 52.55 | 58.25 | — |
| — | 15.55 | 20.85 | 18.20 | +0.35 | 57.2% | 540 | 57.2% | -0.65 | 58.80 | 56.05 | 61.55 | — |
| — | 10.50 | 15.70 | 13.10 | +0.28 | 57.6% | 560 | 57.6% | -0.73 | 74.35 | 71.40 | 77.30 | — |
| — | 9.90 | 14.00 | 11.95 | +0.26 | 57.6% | 565 | 57.6% | -0.74 | 78.22 | 75.40 | 81.05 | — |
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.