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 | |
| — | 103.80 | 112.05 | 107.92 | +1.00 | 92.0% | 390 | 92.0% | -0.00 | — | — | 0.85 | — |
| — | 98.90 | 107.90 | 103.40 | +0.99 | 89.8% | 395 | 89.8% | -0.01 | 0.28 | 0.05 | 0.50 | — |
| — | 93.20 | 102.85 | 98.03 | +0.99 | 87.6% | 400 | 87.6% | -0.01 | 0.17 | 0.10 | 0.23 | — |
| — | 87.05 | 94.85 | 90.95 | +0.99 | 84.6% | 407.5 | 84.6% | -0.01 | 0.23 | 0.01 | 0.45 | — |
| — | 81.00 | 90.00 | 85.50 | +0.99 | 82.8% | 412.5 | 82.8% | -0.01 | — | — | 0.39 | — |
| — | 76.00 | 85.00 | 80.50 | +0.98 | 81.1% | 417.5 | 81.1% | -0.02 | — | — | 0.51 | — |
| — | 71.10 | 80.00 | 75.55 | +0.98 | 79.6% | 422.5 | 79.6% | -0.02 | — | — | 0.67 | — |
| — | 67.00 | 74.90 | 70.95 | +0.97 | 78.2% | 427.5 | 78.2% | -0.03 | — | — | 0.51 | — |
| — | 66.20 | 72.70 | 69.45 | +0.97 | 77.6% | 430 | 77.6% | -0.03 | 0.48 | 0.41 | 0.55 | — |
| — | 59.00 | 68.00 | 63.50 | +0.96 | 76.4% | 435 | 76.4% | -0.04 | 0.64 | 0.08 | 1.20 | — |
| — | 57.00 | 66.00 | 61.50 | +0.95 | 75.8% | 437.5 | 75.8% | -0.05 | 0.76 | 0.27 | 1.24 | — |
| — | 55.35 | 62.25 | 58.80 | +0.94 | 75.3% | 440 | 75.3% | -0.06 | 0.88 | 0.50 | 1.25 | — |
| — | 52.00 | 61.00 | 56.50 | +0.94 | 74.9% | 442.5 | 74.9% | -0.06 | 1.03 | 0.68 | 1.39 | — |
| — | 49.50 | 58.50 | 54.00 | +0.93 | 74.5% | 445 | 74.5% | -0.07 | 1.04 | 0.86 | 1.23 | — |
| — | 47.45 | 56.25 | 51.85 | +0.92 | 74.2% | 447.5 | 74.2% | -0.08 | 1.40 | 0.92 | 1.88 | — |
| — | 48.80 | 53.80 | 51.30 | +0.91 | 73.9% | 450 | 73.9% | -0.09 | 1.68 | 1.60 | 1.75 | — |
| — | 42.95 | 51.95 | 47.45 | +0.90 | 73.7% | 452.5 | 73.7% | -0.10 | 1.77 | 1.25 | 2.30 | — |
| — | 42.65 | 48.10 | 45.38 | +0.88 | 73.6% | 455 | 73.6% | -0.12 | 2.29 | 1.86 | 2.71 | — |
| — | 39.30 | 47.20 | 43.25 | +0.87 | 73.5% | 457.5 | 73.5% | -0.13 | 2.38 | 1.71 | 3.05 | — |
| — | 37.80 | 45.60 | 41.70 | +0.86 | 73.4% | 460 | 73.4% | -0.14 | 2.98 | 2.65 | 3.30 | — |
| — | 34.00 | 43.00 | 38.50 | +0.84 | 73.3% | 462.5 | 73.3% | -0.16 | 3.37 | 2.68 | 4.05 | — |
| — | 33.25 | 39.50 | 36.38 | +0.82 | 73.2% | 465 | 73.2% | -0.18 | 3.61 | 2.87 | 4.35 | — |
| — | 30.90 | 39.05 | 34.98 | +0.80 | 73.2% | 467.5 | 73.2% | -0.20 | 4.28 | 3.45 | 5.10 | — |
| — | 30.05 | 35.55 | 32.80 | +0.78 | 73.2% | 470 | 73.2% | -0.22 | 4.58 | 3.95 | 5.20 | — |
| — | 28.40 | 33.70 | 31.05 | +0.76 | 73.2% | 472.5 | 73.2% | -0.24 | 5.45 | 4.65 | 6.25 | — |
| — | 25.40 | 31.55 | 28.48 | +0.74 | 73.3% | 475 | 73.3% | -0.26 | 5.92 | 5.45 | 6.40 | — |
| — | 25.00 | 29.80 | 27.40 | +0.72 | 73.4% | 477.5 | 73.4% | -0.28 | 6.92 | 5.55 | 8.30 | — |
| — | 22.10 | 28.10 | 25.10 | +0.69 | 73.4% | 480 | 73.4% | -0.31 | 7.55 | 7.10 | 8.00 | — |
| — | 21.40 | 26.80 | 24.10 | +0.67 | 73.5% | 482.5 | 73.5% | -0.33 | 8.60 | 8.10 | 9.10 | — |
| — | 20.50 | 25.25 | 22.88 | +0.65 | 73.6% | 485 | 73.6% | -0.35 | 9.53 | 9.10 | 9.95 | — |
| — | 18.50 | 23.45 | 20.98 | +0.62 | 73.7% | 487.5 | 73.7% | -0.38 | 10.78 | 9.55 | 12.00 | — |
| — | 17.65 | 21.60 | 19.62 | +0.60 | 73.8% | 490 | 73.8% | -0.40 | 11.32 | 10.35 | 12.30 | — |
| — | 15.50 | 20.70 | 18.10 | +0.57 | 73.9% | 492.5 | 73.9% | -0.43 | 12.85 | 12.35 | 13.35 | — |
| — | 16.05 | 18.35 | 17.20 | +0.54 | 74.0% | 495 | 74.0% | -0.46 | 14.07 | 13.45 | 14.70 | — |
| — | 14.15 | 17.00 | 15.57 | +0.52 | 74.1% | 497.5 | 74.1% | -0.48 | 15.30 | 14.70 | 15.90 | — |
| — | 13.95 | 15.15 | 14.55 | +0.49 | 74.2% | 500 | 74.2% | -0.51 | 16.55 | 15.20 | 17.90 | — |
| — | 12.85 | 14.10 | 13.47 | +0.47 | 74.3% | 502.5 | 74.3% | -0.53 | 18.02 | 17.35 | 18.70 | — |
| — | 12.20 | 13.50 | 12.85 | +0.44 | 74.4% | 505 | 74.4% | -0.56 | 19.62 | 18.40 | 20.85 | — |
| — | 10.80 | 12.10 | 11.45 | +0.42 | 74.5% | 507.5 | 74.5% | -0.58 | 21.10 | 19.70 | 22.50 | — |
| — | 9.80 | 11.00 | 10.40 | +0.39 | 74.5% | 510 | 74.5% | -0.61 | 22.80 | 20.65 | 24.95 | — |
| — | 8.90 | 10.45 | 9.68 | +0.37 | 74.6% | 512.5 | 74.6% | -0.63 | 24.00 | 21.50 | 26.50 | — |
| — | 7.95 | 9.30 | 8.62 | +0.35 | 74.6% | 515 | 74.6% | -0.65 | 25.43 | 22.65 | 28.20 | — |
| — | 6.25 | 8.75 | 7.50 | +0.32 | 74.7% | 517.5 | 74.7% | -0.68 | 27.43 | 24.90 | 29.95 | — |
| — | 6.30 | 8.65 | 7.47 | +0.30 | 74.7% | 520 | 74.7% | -0.70 | 29.20 | 26.70 | 31.70 | — |
| — | 4.75 | 9.15 | 6.95 | +0.28 | 74.8% | 522.5 | 74.8% | -0.72 | 31.07 | 28.60 | 33.55 | — |
| — | 5.55 | 6.55 | 6.05 | +0.26 | 74.8% | 525 | 74.8% | -0.74 | 32.98 | 30.50 | 35.45 | — |
| — | 4.60 | 7.00 | 5.80 | +0.24 | 74.9% | 527.5 | 74.9% | -0.76 | 34.40 | 31.40 | 37.40 | — |
| — | 4.35 | 5.65 | 5.00 | +0.22 | 74.9% | 530 | 74.9% | -0.78 | 37.02 | 34.60 | 39.45 | — |
| — | 3.00 | 6.25 | 4.62 | +0.21 | 75.0% | 532.5 | 75.0% | -0.79 | 38.52 | 35.55 | 41.50 | — |
| — | 2.29 | 4.80 | 3.54 | +0.19 | 75.0% | 535 | 75.0% | -0.81 | 41.08 | 37.15 | 45.00 | — |
| — | 2.82 | 4.85 | 3.83 | +0.17 | 75.1% | 537.5 | 75.1% | -0.83 | 43.48 | 39.00 | 47.95 | — |
| — | 2.81 | 3.70 | 3.25 | +0.16 | 75.2% | 540 | 75.2% | -0.84 | 45.12 | 42.45 | 47.80 | — |
| — | 2.18 | 4.15 | 3.17 | +0.15 | 75.2% | 542.5 | — | — | 47.55 | 43.10 | 52.00 | — |
| — | 2.13 | 2.92 | 2.52 | +0.12 | 75.4% | 547.5 | — | — | 51.98 | 47.40 | 56.55 | — |
| — | 0.50 | 3.20 | 1.85 | +0.10 | 75.6% | 552.5 | 75.6% | -0.90 | 56.50 | 52.00 | 61.00 | — |
| — | 1.00 | 2.23 | 1.61 | +0.08 | 75.8% | 557.5 | 75.8% | -0.92 | 61.33 | 56.85 | 65.80 | — |
| — | 1.15 | 1.58 | 1.36 | +0.08 | 75.9% | 560 | 75.9% | -0.93 | 62.55 | 59.25 | 65.85 | — |
| — | 0.99 | 1.17 | 1.08 | +0.06 | 76.2% | 565 | 76.2% | -0.94 | 68.40 | 63.90 | 72.90 | — |
| — | 0.36 | 1.38 | 0.87 | +0.04 | 76.7% | 572.5 | 76.7% | -0.96 | 75.62 | 71.25 | 80.00 | — |
| — | 0.30 | 1.46 | 0.88 | +0.04 | 77.1% | 577.5 | 77.1% | -0.97 | 80.50 | 76.00 | 85.00 | — |
| — | 0.22 | 1.64 | 0.93 | +0.03 | 77.6% | 582.5 | 77.6% | -0.97 | 85.45 | 80.95 | 89.95 | — |
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.