Spot 498.46
· 164 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 01:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.60 | 101.90 | 100.25 | +0.99 | 33.5% | 400 | 33.5% | -0.01 | 0.55 | 0.20 | 0.90 | — |
| — | 93.80 | 97.10 | 95.45 | +0.98 | 32.9% | 405 | 32.9% | -0.02 | — | — | 2.90 | — |
| — | 88.90 | 92.20 | 90.55 | +0.98 | 32.3% | 410 | 32.3% | -0.02 | — | — | 2.75 | — |
| — | 84.00 | 87.40 | 85.70 | +0.97 | 31.7% | 415 | 31.7% | -0.03 | 1.62 | 0.45 | 2.80 | — |
| — | 79.20 | 82.50 | 80.85 | +0.97 | 31.2% | 420 | 31.2% | -0.03 | — | — | 1.50 | — |
| — | 74.40 | 77.80 | 76.10 | +0.96 | 30.7% | 425 | 30.7% | -0.04 | 1.05 | 0.10 | 2.00 | — |
| — | 69.60 | 72.90 | 71.25 | +0.95 | 30.2% | 430 | 30.2% | -0.05 | 1.43 | 0.65 | 2.20 | — |
| — | 64.80 | 68.20 | 66.50 | +0.94 | 29.7% | 435 | 29.7% | -0.06 | 1.73 | 0.45 | 3.00 | — |
| — | 60.10 | 63.50 | 61.80 | +0.93 | 29.2% | 440 | 29.2% | -0.07 | 1.80 | 1.25 | 2.35 | — |
| — | 55.40 | 58.80 | 57.10 | +0.92 | 28.8% | 445 | 28.8% | -0.09 | 2.75 | 0.90 | 4.60 | — |
| — | 50.80 | 54.20 | 52.50 | +0.90 | 28.2% | 450 | 28.2% | -0.10 | 2.98 | 2.25 | 3.70 | — |
| — | 46.10 | 49.80 | 47.95 | +0.88 | 27.7% | 455 | 27.7% | -0.12 | 3.10 | 2.50 | 3.70 | — |
| — | 41.70 | 45.30 | 43.50 | +0.85 | 27.2% | 460 | 27.2% | -0.15 | 3.60 | 2.90 | 4.30 | — |
| — | 37.30 | 41.00 | 39.15 | +0.83 | 26.6% | 465 | 26.6% | -0.18 | 4.70 | 3.00 | 6.40 | — |
| — | 33.00 | 36.70 | 34.85 | +0.79 | 26.1% | 470 | 26.1% | -0.21 | 5.10 | 4.80 | 5.40 | — |
| — | 29.00 | 32.70 | 30.85 | +0.76 | 25.5% | 475 | 25.5% | -0.24 | 5.95 | 3.80 | 8.10 | — |
| — | 25.10 | 28.90 | 27.00 | +0.72 | 25.0% | 480 | 25.0% | -0.28 | 6.75 | 5.00 | 8.50 | — |
| — | 21.80 | 24.00 | 22.90 | +0.67 | 24.5% | 485 | 24.5% | -0.33 | 8.75 | 7.50 | 10.00 | — |
| — | 18.20 | 20.70 | 19.45 | +0.63 | 24.1% | 490 | 24.1% | -0.38 | 10.20 | 8.20 | 12.20 | — |
| — | 16.00 | 18.80 | 17.40 | +0.57 | 23.7% | 495 | 23.7% | -0.43 | 12.70 | 11.20 | 14.20 | — |
| — | 13.10 | 16.30 | 14.70 | +0.52 | 23.3% | 500 | 23.3% | -0.49 | 14.90 | 13.90 | 15.90 | — |
| — | 10.50 | 13.70 | 12.10 | +0.46 | 23.1% | 505 | 23.1% | -0.54 | 16.80 | 15.00 | 18.60 | — |
| — | 8.40 | 10.40 | 9.40 | +0.41 | 22.9% | 510 | 22.9% | -0.60 | 20.00 | 18.00 | 22.00 | — |
| — | 6.70 | 9.00 | 7.85 | +0.36 | 22.7% | 515 | 22.7% | -0.66 | 22.80 | 21.10 | 24.50 | — |
| — | 4.50 | 8.50 | 6.50 | +0.31 | 22.6% | 520 | 22.6% | -0.71 | 26.75 | 24.80 | 28.70 | — |
| — | 4.50 | 5.30 | 4.90 | +0.26 | 22.6% | 525 | 22.6% | -0.76 | 30.55 | 28.70 | 32.40 | — |
| — | 2.35 | 4.90 | 3.62 | +0.22 | 22.7% | 530 | 22.7% | -0.80 | 34.60 | 32.80 | 36.40 | — |
| — | 2.65 | 4.00 | 3.33 | +0.18 | 22.8% | 535 | 22.8% | -0.84 | 38.85 | 37.00 | 40.70 | — |
| — | 2.10 | 4.50 | 3.30 | +0.15 | 23.0% | 540 | 23.0% | -0.87 | 43.25 | 41.50 | 45.00 | — |
| — | 1.55 | 4.40 | 2.98 | +0.13 | 23.2% | 545 | 23.2% | -0.90 | 47.80 | 46.10 | 49.50 | — |
| — | 0.85 | 2.00 | 1.43 | +0.11 | 23.5% | 550 | 23.5% | -0.93 | 52.40 | 50.70 | 54.10 | — |
| — | — | 3.10 | — | +0.09 | 23.8% | 555 | 23.8% | -0.95 | 57.15 | 55.50 | 58.80 | — |
| — | 0.55 | 1.50 | 1.02 | +0.07 | 24.2% | 560 | 24.2% | -0.96 | 61.95 | 60.30 | 63.60 | — |
| — | — | 2.50 | — | +0.06 | 24.6% | 565 | 24.6% | -0.98 | 66.60 | 64.60 | 68.60 | — |
| — | — | 3.90 | — | +0.05 | 25.0% | 570 | 25.0% | -0.99 | 71.60 | 69.70 | 73.50 | — |
| — | — | 3.90 | — | +0.04 | 25.4% | 575 | 25.4% | -1.00 | 76.50 | 74.50 | 78.50 | — |
| — | — | 3.00 | — | +0.04 | 25.9% | 580 | 25.9% | -1.00 | 81.50 | 79.50 | 83.50 | — |
| — | — | 3.20 | — | +0.03 | 26.3% | 585 | 26.3% | -1.00 | 86.45 | 84.40 | 88.50 | — |
| — | — | 3.50 | — | +0.03 | 26.8% | 590 | 26.8% | -1.00 | 91.50 | 89.50 | 93.50 | — |
| — | — | 3.10 | — | +0.02 | 27.2% | 595 | 27.2% | -1.00 | 96.40 | 94.30 | 98.50 | — |
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.