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 | |
| — | 96.60 | 100.30 | 98.45 | +1.00 | 43.7% | 395 | 43.7% | +0.00 | — | — | 4.90 | — |
| — | 91.60 | 95.30 | 93.45 | +1.00 | 42.5% | 400 | — | — | — | — | 4.90 | — |
| — | 86.60 | 90.30 | 88.45 | — | — | 405 | — | — | — | — | 4.90 | — |
| — | 81.60 | 85.30 | 83.45 | — | — | 410 | — | — | — | — | 4.90 | — |
| — | 76.60 | 80.30 | 78.45 | — | — | 415 | — | — | — | — | 3.40 | — |
| — | 71.60 | 75.30 | 73.45 | — | — | 420 | — | — | — | — | 3.40 | — |
| — | 66.60 | 70.30 | 68.45 | — | — | 425 | — | — | — | — | 3.50 | — |
| — | 61.60 | 65.30 | 63.45 | +1.00 | 35.4% | 430 | 35.4% | +0.00 | — | — | 3.30 | — |
| — | 56.60 | 60.40 | 58.50 | +1.00 | 34.3% | 435 | 34.3% | +0.00 | — | — | 3.60 | — |
| — | 51.60 | 55.40 | 53.50 | +1.00 | 33.3% | 440 | 33.3% | +0.00 | — | — | 1.60 | — |
| — | 46.60 | 50.40 | 48.50 | +1.00 | 32.3% | 445 | 32.3% | +0.00 | — | — | 1.60 | — |
| — | 41.60 | 45.40 | 43.50 | +1.00 | 31.4% | 450 | 31.4% | +0.00 | — | — | 0.85 | — |
| — | 36.60 | 40.40 | 38.50 | +1.00 | 30.6% | 455 | 30.6% | +0.00 | — | — | 1.00 | — |
| — | 33.00 | 35.40 | 34.20 | +1.00 | 29.8% | 460 | 29.8% | -0.00 | — | — | 3.60 | — |
| — | 26.70 | 30.40 | 28.55 | +1.00 | 29.1% | 465 | 29.1% | -0.00 | — | — | 1.00 | — |
| — | 21.80 | 25.40 | 23.60 | +1.00 | 28.6% | 470 | 28.6% | -0.00 | — | — | 1.60 | — |
| — | 16.90 | 20.00 | 18.45 | +1.00 | 28.2% | 475 | 28.2% | -0.00 | — | — | 2.15 | — |
| — | 12.00 | 15.00 | 13.50 | +0.97 | 27.6% | 480 | 27.6% | -0.03 | — | — | 2.05 | — |
| — | 7.10 | 11.00 | 9.05 | +0.89 | 26.9% | 485 | 26.9% | -0.11 | 1.25 | 0.05 | 2.45 | — |
| — | 3.00 | 6.80 | 4.90 | +0.69 | 26.4% | 490 | 26.4% | -0.31 | 2.38 | 0.25 | 4.50 | — |
| — | 0.10 | 4.90 | 2.50 | +0.40 | 26.0% | 495 | 26.0% | -0.60 | 3.35 | 1.50 | 5.20 | — |
| — | 0.10 | 1.30 | 0.70 | +0.16 | 25.8% | 500 | 25.8% | -0.84 | 6.95 | 5.00 | 8.90 | 111 |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 25.6% | 505 | 25.6% | -0.96 | 11.60 | 9.80 | 13.40 | — |
| — | — | 0.25 | — | +0.01 | 25.5% | 510 | 25.5% | -1.00 | 16.60 | 14.80 | 18.40 | — |
| — | — | 2.80 | — | +0.00 | 25.4% | 515 | 25.4% | -1.00 | 21.60 | 19.80 | 23.40 | — |
| — | — | 0.15 | — | +0.00 | 25.5% | 520 | 25.5% | -1.00 | 26.60 | 24.80 | 28.40 | — |
| 203 | — | 1.00 | — | +0.00 | 25.6% | 525 | 25.6% | -1.00 | 31.60 | 29.80 | 33.40 | — |
| 127 | — | 4.90 | — | +0.00 | 25.7% | 530 | — | — | 36.60 | 34.80 | 38.40 | — |
| — | — | 4.90 | — | — | — | 535 | — | — | 41.60 | 39.80 | 43.40 | — |
| — | — | 4.90 | — | — | — | 540 | — | — | 46.60 | 44.80 | 48.40 | — |
| — | — | 4.90 | — | — | — | 545 | — | — | 51.60 | 49.80 | 53.40 | — |
| — | — | 0.50 | — | +0.00 | 26.9% | 550 | 26.9% | -1.00 | 56.60 | 54.80 | 58.40 | — |
| — | — | 4.90 | — | +0.00 | 27.4% | 555 | 27.4% | -1.00 | 61.60 | 59.80 | 63.40 | — |
| — | — | 4.90 | — | +0.00 | 27.9% | 560 | 27.9% | -1.00 | 66.60 | 64.80 | 68.40 | — |
| — | — | 4.90 | — | +0.00 | 28.4% | 565 | 28.4% | -1.00 | 71.60 | 69.80 | 73.40 | — |
| — | — | 4.90 | — | +0.00 | 29.0% | 570 | 29.0% | -1.00 | 76.60 | 74.80 | 78.40 | — |
| — | — | 4.90 | — | +0.00 | 29.6% | 575 | 29.6% | -1.00 | 81.60 | 79.80 | 83.40 | — |
| — | — | 0.50 | — | +0.00 | 30.2% | 580 | 30.2% | -1.00 | 86.60 | 84.80 | 88.40 | — |
| — | — | 4.90 | — | +0.00 | 30.9% | 585 | 30.9% | -1.00 | 91.60 | 89.80 | 93.40 | — |
| — | — | 4.90 | — | +0.00 | 31.6% | 590 | 31.6% | -1.00 | 96.60 | 94.80 | 98.40 | — |
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.