Spot 493.31
· 244 contratti su 4 scadenze
· fonte ibkr
· catturata 16/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.80 | 102.50 | 100.65 | +0.99 | 33.1% | 395 | 33.1% | -0.01 | — | — | 2.20 | — |
| — | 93.90 | 97.60 | 95.75 | +0.98 | 32.4% | 400 | 32.4% | -0.02 | 1.98 | 0.05 | 3.90 | — |
| — | 89.00 | 92.70 | 90.85 | +0.98 | 31.7% | 405 | 31.7% | -0.02 | — | — | 3.50 | — |
| — | 84.10 | 87.70 | 85.90 | +0.98 | 31.1% | 410 | 31.1% | -0.02 | — | — | 2.00 | — |
| — | 79.30 | 82.90 | 81.10 | +0.97 | 30.4% | 415 | 30.4% | -0.03 | 2.17 | 0.45 | 3.90 | — |
| — | 74.50 | 78.00 | 76.25 | +0.96 | 29.8% | 420 | 29.8% | -0.04 | — | — | 4.00 | — |
| — | 69.70 | 73.20 | 71.45 | +0.96 | 29.3% | 425 | 29.3% | -0.04 | — | — | 3.70 | — |
| — | 64.90 | 68.50 | 66.70 | +0.95 | 28.7% | 430 | 28.7% | -0.05 | 2.17 | 0.65 | 3.70 | — |
| — | 60.20 | 63.80 | 62.00 | +0.94 | 28.2% | 435 | 28.2% | -0.07 | — | — | 3.90 | — |
| — | 55.50 | 59.20 | 57.35 | +0.92 | 27.7% | 440 | 27.7% | -0.08 | 2.50 | 1.20 | 3.80 | — |
| — | 50.90 | 54.50 | 52.70 | +0.90 | 27.3% | 445 | 27.3% | -0.10 | 2.52 | 0.25 | 4.80 | — |
| — | 46.90 | 50.00 | 48.45 | +0.88 | 26.9% | 450 | 26.9% | -0.12 | 3.48 | 2.25 | 4.70 | — |
| — | 41.80 | 45.70 | 43.75 | +0.86 | 26.5% | 455 | 26.5% | -0.14 | 4.20 | 3.00 | 5.40 | — |
| — | 37.50 | 41.50 | 39.50 | +0.83 | 26.2% | 460 | 26.2% | -0.17 | 4.80 | 3.00 | 6.60 | — |
| — | 33.50 | 37.40 | 35.45 | +0.79 | 25.9% | 465 | 25.9% | -0.21 | 4.55 | 3.40 | 5.70 | — |
| — | 29.50 | 33.50 | 31.50 | +0.76 | 25.6% | 470 | 25.6% | -0.25 | 6.70 | 5.40 | 8.00 | — |
| — | 26.30 | 29.90 | 28.10 | +0.71 | 25.4% | 475 | 25.4% | -0.29 | 7.50 | 5.20 | 9.80 | — |
| — | 22.70 | 26.40 | 24.55 | +0.67 | 25.2% | 480 | 25.2% | -0.33 | 8.80 | 6.60 | 11.00 | — |
| — | 19.30 | 23.00 | 21.15 | +0.62 | 25.0% | 485 | 25.0% | -0.38 | 10.70 | 8.60 | 12.80 | — |
| — | 16.40 | 20.00 | 18.20 | +0.57 | 24.9% | 490 | 24.9% | -0.43 | 12.70 | 10.70 | 14.70 | — |
| — | 13.70 | 17.30 | 15.50 | +0.52 | 24.8% | 495 | 24.8% | -0.49 | 15.05 | 13.30 | 16.80 | — |
| — | 10.90 | 15.00 | 12.95 | +0.47 | 24.7% | 500 | 24.7% | -0.54 | 17.45 | 15.50 | 19.40 | — |
| — | 8.60 | 13.00 | 10.80 | +0.42 | 24.7% | 505 | 24.7% | -0.59 | 20.25 | 18.40 | 22.10 | — |
| — | 6.60 | 11.00 | 8.80 | +0.37 | 24.7% | 510 | 24.7% | -0.64 | 23.35 | 21.50 | 25.20 | — |
| — | 5.10 | 9.50 | 7.30 | +0.32 | 24.7% | 515 | 24.7% | -0.69 | 26.80 | 25.10 | 28.50 | — |
| — | 3.60 | 7.80 | 5.70 | +0.28 | 24.8% | 520 | 24.8% | -0.74 | 30.40 | 28.70 | 32.10 | — |
| — | 2.35 | 7.00 | 4.67 | +0.24 | 24.8% | 525 | 24.8% | -0.78 | 34.60 | 32.70 | 36.50 | — |
| — | 1.55 | 5.50 | 3.52 | +0.21 | 25.0% | 530 | 25.0% | -0.81 | 38.70 | 36.80 | 40.60 | — |
| — | 0.45 | 5.00 | 2.73 | +0.17 | 25.1% | 535 | 25.1% | -0.85 | 43.05 | 41.10 | 45.00 | — |
| — | 0.05 | 4.70 | 2.38 | +0.15 | 25.3% | 540 | 25.3% | -0.88 | 47.60 | 45.70 | 49.50 | — |
| — | 0.15 | 3.60 | 1.88 | +0.12 | 25.5% | 545 | 25.5% | -0.90 | 52.20 | 50.40 | 54.00 | — |
| — | — | 4.10 | — | — | — | 550 | — | — | 56.90 | 55.00 | 58.80 | — |
| — | — | 4.00 | — | — | — | 555 | — | — | 61.75 | 59.70 | 63.80 | — |
| — | — | 4.00 | — | — | — | 560 | — | — | 66.80 | 64.60 | 69.00 | — |
| — | — | 4.00 | — | — | — | 565 | — | — | 71.65 | 69.60 | 73.70 | — |
| — | — | 3.70 | — | +0.05 | 26.7% | 570 | 26.7% | -0.99 | 76.60 | 74.60 | 78.60 | — |
| — | — | 3.60 | — | +0.04 | 27.0% | 575 | 27.0% | -1.00 | 81.65 | 79.60 | 83.70 | — |
| — | — | 3.80 | — | +0.04 | 27.4% | 580 | 27.4% | -1.00 | 86.65 | 84.60 | 88.70 | — |
| — | — | 3.70 | — | +0.03 | 27.7% | 585 | 27.7% | -1.00 | 91.60 | 89.80 | 93.40 | — |
| — | — | 3.70 | — | +0.03 | 28.1% | 590 | 28.1% | -1.00 | 96.60 | 94.60 | 98.60 | — |
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.