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 | |
| — | 104.95 | 112.75 | 108.85 | +0.98 | 68.3% | 390 | 68.3% | -0.02 | 0.23 | 0.01 | 0.46 | — |
| — | 99.70 | 107.85 | 103.78 | +0.98 | 66.9% | 395 | — | — | 0.41 | 0.02 | 0.79 | — |
| — | 95.10 | 103.60 | 99.35 | — | — | 400 | — | — | 0.41 | 0.16 | 0.66 | — |
| — | 65.35 | 73.85 | 69.60 | +0.93 | 59.0% | 430 | — | — | 1.21 | 0.83 | 1.58 | — |
| — | 61.50 | 69.35 | 65.42 | — | — | 435 | — | — | 1.73 | 1.19 | 2.26 | — |
| — | 56.65 | 65.05 | 60.85 | +0.90 | 57.7% | 440 | — | — | 2.12 | 1.74 | 2.49 | — |
| — | 51.90 | 60.90 | 56.40 | — | — | 445 | — | — | 3.00 | 2.29 | 3.70 | — |
| — | 50.00 | 53.20 | 51.60 | — | — | 450 | 56.8% | -0.14 | 3.46 | 2.81 | 4.10 | — |
| — | 43.40 | 52.25 | 47.83 | — | — | 455 | 56.5% | -0.17 | 4.33 | 3.70 | 4.95 | — |
| — | 41.20 | 46.60 | 43.90 | +0.81 | 56.3% | 460 | — | — | 5.67 | 4.50 | 6.85 | — |
| — | 37.35 | 42.40 | 39.88 | — | — | 465 | 56.1% | -0.23 | 5.95 | 4.90 | 7.00 | — |
| — | 33.80 | 38.75 | 36.27 | — | — | 470 | 56.0% | -0.26 | 6.97 | 5.45 | 8.50 | — |
| — | 29.75 | 35.30 | 32.52 | +0.71 | 55.9% | 475 | 55.9% | -0.30 | 10.12 | 8.35 | 11.90 | — |
| — | 28.55 | 33.70 | 31.12 | +0.69 | 55.9% | 477.5 | 55.9% | -0.31 | 10.43 | 9.15 | 11.70 | — |
| — | 26.95 | 32.10 | 29.52 | +0.67 | 55.8% | 480 | 55.8% | -0.33 | 11.12 | 9.30 | 12.95 | — |
| — | 25.40 | 30.75 | 28.07 | +0.65 | 55.8% | 482.5 | 55.8% | -0.35 | 11.97 | 10.40 | 13.55 | — |
| — | 23.90 | 29.05 | 26.48 | +0.63 | 55.8% | 485 | 55.8% | -0.37 | 13.10 | 11.20 | 15.00 | — |
| — | 22.45 | 27.60 | 25.02 | +0.61 | 55.8% | 487.5 | 55.8% | -0.39 | 13.72 | 11.35 | 16.10 | — |
| — | 21.00 | 26.35 | 23.68 | +0.59 | 55.8% | 490 | 55.8% | -0.41 | 15.45 | 13.35 | 17.55 | — |
| — | 19.60 | 24.10 | 21.85 | +0.57 | 55.8% | 492.5 | 55.8% | -0.43 | 16.12 | 13.25 | 19.00 | — |
| — | 18.30 | 22.80 | 20.55 | +0.54 | 55.9% | 495 | 55.9% | -0.46 | 17.68 | 15.25 | 20.10 | — |
| — | 17.00 | 22.65 | 19.82 | +0.53 | 55.9% | 497.5 | 55.9% | -0.48 | 18.95 | 16.35 | 21.55 | — |
| — | 15.95 | 21.35 | 18.65 | +0.50 | 55.9% | 500 | 55.9% | -0.50 | 20.30 | 17.75 | 22.85 | — |
| — | 13.80 | 18.35 | 16.07 | +0.46 | 56.0% | 505 | 56.0% | -0.54 | 22.48 | 19.85 | 25.10 | — |
| — | 12.70 | 17.60 | 15.15 | +0.44 | 56.1% | 507.5 | 56.1% | -0.56 | 24.45 | 21.85 | 27.05 | — |
| — | 11.75 | 17.15 | 14.45 | +0.42 | 56.1% | 510 | 56.1% | -0.58 | 25.98 | 23.40 | 28.55 | — |
| — | 11.45 | 16.30 | 13.88 | +0.40 | 56.2% | 512.5 | 56.2% | -0.60 | 27.57 | 25.00 | 30.15 | — |
| — | 12.00 | 13.50 | 12.75 | +0.39 | 56.3% | 515 | 56.3% | -0.62 | 29.02 | 26.40 | 31.65 | — |
| — | 10.75 | 13.75 | 12.25 | +0.37 | 56.3% | 517.5 | 56.3% | -0.64 | 30.88 | 28.45 | 33.30 | — |
| — | 10.80 | 11.50 | 11.15 | +0.35 | 56.4% | 520 | 56.4% | -0.65 | 32.55 | 30.10 | 35.00 | — |
| — | 7.95 | 12.50 | 10.22 | +0.33 | 56.5% | 522.5 | 56.5% | -0.67 | 34.33 | 31.85 | 36.80 | — |
| — | 8.05 | 11.20 | 9.62 | +0.31 | 56.6% | 525 | 56.6% | -0.69 | 35.60 | 32.60 | 38.60 | — |
| — | 6.60 | 11.20 | 8.90 | +0.30 | 56.7% | 527.5 | 56.7% | -0.71 | 37.95 | 35.50 | 40.40 | — |
| — | 5.45 | 11.15 | 8.30 | +0.28 | 56.8% | 530 | — | — | 39.85 | 37.40 | 42.30 | — |
| — | 6.45 | 9.25 | 7.85 | — | — | 532.5 | — | — | 41.75 | 39.30 | 44.20 | — |
| — | 6.30 | 10.10 | 8.20 | — | — | 535 | — | — | 43.77 | 41.35 | 46.20 | — |
| — | 4.05 | 9.25 | 6.65 | — | — | 537.5 | 57.1% | -0.77 | 45.77 | 43.30 | 48.25 | — |
| — | 5.30 | 8.65 | 6.97 | — | — | 540 | — | — | 47.80 | 45.35 | 50.25 | — |
| — | 4.75 | 6.30 | 5.53 | — | — | 542.5 | — | — | 49.88 | 47.40 | 52.35 | — |
| — | 2.11 | 6.70 | 4.41 | — | — | 547.5 | — | — | 53.95 | 49.70 | 58.20 | — |
| — | 3.45 | 6.05 | 4.75 | — | — | 552.5 | — | — | 58.17 | 53.80 | 62.55 | — |
| — | 1.76 | 6.60 | 4.18 | — | — | 557.5 | — | — | 62.88 | 58.55 | 67.20 | — |
| — | 2.50 | 4.10 | 3.30 | +0.13 | 58.4% | 560 | — | — | 65.00 | 60.80 | 69.20 | — |
| — | 2.25 | 3.60 | 2.92 | — | — | 565 | — | — | 69.35 | 65.15 | 73.55 | — |
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.