Spot 507.16
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.50 | 99.60 | 97.55 | +1.00 | 107.9% | 410 | 107.9% | -0.00 | 0.14 | 0.01 | 0.28 | — |
| — | 85.45 | 89.80 | 87.62 | +1.00 | 104.1% | 420 | 104.1% | -0.00 | 0.18 | 0.05 | 0.31 | — |
| — | 75.75 | 80.00 | 77.88 | +1.00 | 100.2% | 430 | 100.2% | -0.00 | 0.16 | 0.10 | 0.22 | — |
| — | 65.40 | 70.00 | 67.70 | +1.00 | 96.2% | 440 | 96.2% | -0.00 | 0.31 | 0.10 | 0.52 | — |
| — | 55.90 | 59.95 | 57.92 | +1.00 | 92.7% | 450 | 92.7% | -0.00 | 0.53 | 0.45 | 0.60 | — |
| — | 47.35 | 50.30 | 48.83 | +1.00 | 89.6% | 460 | 89.6% | -0.00 | 0.84 | 0.66 | 1.02 | — |
| — | 37.45 | 40.30 | 38.88 | +1.00 | 86.9% | 470 | 86.9% | -0.00 | 1.75 | 1.59 | 1.90 | — |
| — | 29.25 | 31.00 | 30.12 | +0.99 | 84.7% | 480 | 84.7% | -0.01 | 3.23 | 2.85 | 3.60 | — |
| — | 25.15 | 27.75 | 26.45 | +0.99 | 83.7% | 485 | 83.7% | -0.01 | 4.10 | 3.70 | 4.50 | — |
| — | 23.30 | 25.40 | 24.35 | +0.99 | 83.3% | 487.5 | 83.3% | -0.01 | 4.80 | 4.40 | 5.20 | — |
| — | 21.70 | 23.90 | 22.80 | +0.99 | 82.9% | 490 | 82.9% | -0.01 | 5.53 | 5.05 | 6.00 | — |
| — | 19.70 | 22.25 | 20.98 | +0.99 | 82.5% | 492.5 | 82.5% | -0.01 | 6.10 | 5.65 | 6.55 | — |
| — | 18.65 | 20.75 | 19.70 | +0.98 | 82.1% | 495 | 82.1% | -0.02 | 7.03 | 6.55 | 7.50 | — |
| — | 16.65 | 18.90 | 17.77 | +0.98 | 81.8% | 497.5 | 81.8% | -0.02 | 8.05 | 7.45 | 8.65 | — |
| — | 15.20 | 17.00 | 16.10 | +0.98 | 81.5% | 500 | 81.5% | -0.02 | 8.57 | 8.05 | 9.10 | — |
| — | 13.85 | 15.50 | 14.68 | +0.98 | 81.3% | 502.5 | 81.3% | -0.02 | 9.85 | 8.95 | 10.75 | — |
| — | 12.60 | 14.90 | 13.75 | +0.97 | 81.1% | 505 | 81.1% | -0.03 | 10.95 | 10.65 | 11.25 | — |
| — | 11.25 | 12.75 | 12.00 | +0.97 | 80.9% | 507.5 | 80.9% | -0.03 | 12.43 | 11.60 | 13.25 | — |
| — | 10.05 | 11.50 | 10.78 | +0.97 | 80.8% | 510 | 80.8% | -0.03 | 13.65 | 13.05 | 14.25 | — |
| — | 9.05 | 10.15 | 9.60 | +0.96 | 80.6% | 512.5 | 80.6% | -0.04 | 14.90 | 13.70 | 16.10 | — |
| — | 8.35 | 9.85 | 9.10 | +0.95 | 80.6% | 515 | 80.6% | -0.05 | 16.43 | 15.50 | 17.35 | — |
| — | 7.55 | 8.30 | 7.92 | +0.95 | 80.5% | 517.5 | 80.5% | -0.05 | 18.10 | 17.05 | 19.15 | — |
| — | 6.65 | 7.05 | 6.85 | +0.94 | 80.5% | 520 | 80.5% | -0.06 | 19.75 | 18.95 | 20.55 | — |
| — | 5.65 | 6.30 | 5.97 | +0.93 | 80.5% | 522.5 | 80.5% | -0.07 | 21.45 | 20.40 | 22.50 | — |
| — | 5.00 | 5.70 | 5.35 | +0.92 | 80.5% | 525 | 80.5% | -0.08 | 22.93 | 21.60 | 24.25 | — |
| — | 4.60 | 5.35 | 4.97 | +0.91 | 80.5% | 527.5 | 80.5% | -0.09 | 25.00 | 23.80 | 26.20 | — |
| — | 4.00 | 4.70 | 4.35 | +0.90 | 80.6% | 530 | 80.6% | -0.10 | 26.98 | 25.95 | 28.00 | — |
| — | 3.10 | 3.75 | 3.42 | +0.88 | 80.7% | 532.5 | 80.7% | -0.12 | 28.57 | 27.10 | 30.05 | — |
| — | 3.00 | 3.40 | 3.20 | +0.87 | 80.8% | 535 | 80.8% | -0.13 | 31.18 | 29.55 | 32.80 | — |
| — | 2.50 | 3.05 | 2.77 | +0.86 | 80.9% | 537.5 | 80.9% | -0.15 | 33.02 | 31.70 | 34.35 | — |
| — | 2.20 | 2.60 | 2.40 | +0.84 | 81.0% | 540 | 81.0% | -0.16 | 35.30 | 33.95 | 36.65 | — |
| — | 1.84 | 2.40 | 2.12 | +0.81 | 81.2% | 542.5 | 81.2% | -0.19 | 37.35 | 36.05 | 38.65 | — |
| — | 1.56 | 1.92 | 1.74 | +0.80 | 81.4% | 545 | 81.4% | -0.20 | 39.62 | 38.45 | 40.80 | — |
| — | 1.47 | 1.70 | 1.58 | +0.78 | 81.5% | 547.5 | 81.5% | -0.23 | 41.83 | 40.00 | 43.65 | — |
| — | 1.24 | 1.42 | 1.33 | +0.75 | 81.7% | 550 | 81.7% | -0.25 | 43.75 | 42.45 | 45.05 | — |
| — | 0.95 | 1.31 | 1.13 | +0.73 | 81.9% | 552.5 | 81.9% | -0.27 | 46.15 | 44.10 | 48.20 | — |
| — | 0.83 | 1.11 | 0.97 | +0.71 | 82.1% | 555 | 82.1% | -0.30 | 48.45 | 46.85 | 50.05 | — |
| — | 0.71 | 0.99 | 0.85 | +0.68 | 82.4% | 557.5 | 82.4% | -0.32 | 51.00 | 49.05 | 52.95 | — |
| — | 0.63 | 0.80 | 0.71 | +0.65 | 82.6% | 560 | 82.6% | -0.35 | 53.02 | 51.00 | 55.05 | — |
| — | 0.50 | 0.70 | 0.60 | +0.63 | 82.9% | 562.5 | 82.9% | -0.37 | 56.20 | 54.40 | 58.00 | — |
| — | 0.47 | 0.63 | 0.55 | +0.60 | 83.2% | 565 | 83.2% | -0.40 | 58.15 | 56.20 | 60.10 | — |
| — | 0.33 | 1.78 | 1.05 | +0.57 | 83.5% | 567.5 | 83.5% | -0.43 | 60.48 | 58.45 | 62.50 | — |
| — | 0.30 | 0.52 | 0.41 | +0.54 | 83.9% | 570 | 83.9% | -0.46 | 63.15 | 61.25 | 65.05 | — |
| — | 0.20 | 0.40 | 0.30 | +0.49 | 84.7% | 575 | 84.7% | -0.51 | 68.28 | 66.55 | 70.00 | — |
| — | 0.15 | 0.37 | 0.26 | +0.46 | 85.2% | 577.5 | 85.2% | -0.54 | 70.20 | 68.25 | 72.15 | — |
| — | — | 0.35 | — | +0.40 | 86.1% | 582.5 | 86.1% | -0.59 | 75.65 | 74.10 | 77.20 | — |
| — | 0.12 | 0.26 | 0.19 | +0.35 | 86.9% | 587.5 | 86.9% | -0.65 | 80.35 | 78.50 | 82.20 | — |
| — | 0.05 | 0.18 | 0.12 | +0.33 | 87.3% | 590 | 87.3% | -0.67 | 83.08 | 81.45 | 84.70 | — |
| — | 0.02 | 0.19 | 0.10 | — | — | 595 | 88.1% | -0.72 | 87.60 | 85.55 | 89.65 | — |
| — | 0.06 | 0.07 | 0.07 | +0.24 | 89.1% | 600 | 89.1% | -0.76 | 92.70 | 90.65 | 94.75 | — |
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.