Spot 503.62
· 164 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 04:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.00 | 102.70 | 100.85 | +0.98 | 37.5% | 405 | 37.5% | -0.02 | — | — | 2.85 | — |
| — | 94.00 | 97.80 | 95.90 | +0.98 | 36.8% | 410 | 36.8% | -0.02 | — | — | 3.70 | — |
| — | 89.10 | 92.90 | 91.00 | +0.97 | 36.2% | 415 | 36.2% | -0.03 | 2.12 | 0.45 | 3.80 | — |
| — | 84.20 | 88.10 | 86.15 | +0.97 | 35.5% | 420 | 35.5% | -0.03 | 0.85 | 0.70 | 1.00 | — |
| — | 79.20 | 83.20 | 81.20 | +0.96 | 34.7% | 425 | 34.7% | -0.04 | 2.38 | 0.85 | 3.90 | — |
| — | 74.50 | 78.40 | 76.45 | +0.95 | 33.9% | 430 | 33.9% | -0.05 | 1.88 | 0.65 | 3.10 | — |
| — | 69.70 | 73.60 | 71.65 | +0.94 | 33.1% | 435 | 33.1% | -0.06 | — | — | 3.20 | — |
| — | 65.00 | 68.80 | 66.90 | +0.93 | 32.3% | 440 | 32.3% | -0.07 | 1.88 | 1.25 | 2.50 | — |
| — | 60.20 | 64.00 | 62.10 | +0.92 | 31.5% | 445 | 31.5% | -0.08 | 2.30 | 0.30 | 4.30 | — |
| — | 55.50 | 59.30 | 57.40 | +0.91 | 30.6% | 450 | 30.6% | -0.09 | 2.70 | 1.20 | 4.20 | — |
| — | 50.80 | 54.80 | 52.80 | +0.89 | 29.8% | 455 | 29.8% | -0.11 | 2.60 | 1.60 | 3.60 | — |
| — | 46.30 | 50.00 | 48.15 | +0.87 | 29.0% | 460 | 29.0% | -0.13 | 2.23 | 0.65 | 3.80 | — |
| — | 42.60 | 45.50 | 44.05 | +0.85 | 28.2% | 465 | 28.2% | -0.15 | 3.08 | 1.65 | 4.50 | — |
| — | 37.40 | 41.30 | 39.35 | +0.83 | 27.4% | 470 | 27.4% | -0.18 | 4.03 | 2.05 | 6.00 | — |
| — | 33.20 | 37.00 | 35.10 | +0.80 | 26.7% | 475 | 26.7% | -0.21 | 5.30 | 3.80 | 6.80 | — |
| — | 29.10 | 32.90 | 31.00 | +0.76 | 26.0% | 480 | 26.0% | -0.24 | 5.90 | 4.30 | 7.50 | — |
| — | 25.30 | 29.00 | 27.15 | +0.72 | 25.4% | 485 | 25.4% | -0.28 | 5.70 | 4.30 | 7.10 | — |
| — | 22.40 | 24.30 | 23.35 | +0.68 | 24.9% | 490 | 24.9% | -0.33 | 7.20 | 5.80 | 8.60 | — |
| — | 18.90 | 20.60 | 19.75 | +0.63 | 24.4% | 495 | 24.4% | -0.38 | 9.45 | 8.80 | 10.10 | — |
| — | 14.80 | 17.50 | 16.15 | +0.58 | 24.0% | 500 | 24.0% | -0.43 | 11.05 | 9.80 | 12.30 | — |
| — | 12.80 | 14.70 | 13.75 | +0.52 | 23.6% | 505 | 23.6% | -0.49 | 12.80 | 11.20 | 14.40 | — |
| — | 9.50 | 12.10 | 10.80 | +0.46 | 23.3% | 510 | 23.3% | -0.55 | 15.35 | 13.80 | 16.90 | — |
| — | 7.40 | 9.90 | 8.65 | +0.41 | 23.1% | 515 | 23.1% | -0.61 | 18.20 | 16.80 | 19.60 | — |
| — | 5.70 | 8.10 | 6.90 | +0.35 | 23.0% | 520 | 23.0% | -0.66 | 22.00 | 20.20 | 23.80 | — |
| — | 4.20 | 6.50 | 5.35 | +0.30 | 23.0% | 525 | 23.0% | -0.71 | 25.70 | 24.50 | 26.90 | — |
| — | 2.50 | 6.80 | 4.65 | +0.25 | 23.0% | 530 | 23.0% | -0.76 | 29.90 | 28.30 | 31.50 | — |
| 218 | 1.50 | 5.70 | 3.60 | +0.21 | 23.0% | 535 | 23.0% | -0.81 | 33.70 | 31.90 | 35.50 | — |
| — | 0.70 | 5.00 | 2.85 | +0.18 | 23.2% | 540 | 23.2% | -0.85 | 37.70 | 35.90 | 39.50 | — |
| — | 0.70 | 4.50 | 2.60 | +0.15 | 23.3% | 545 | — | — | 42.30 | 40.60 | 44.00 | — |
| — | 1.50 | 2.00 | 1.75 | — | — | 550 | 23.6% | -0.91 | 46.80 | 45.00 | 48.60 | — |
| — | — | 2.50 | — | +0.10 | 23.8% | 555 | 23.8% | -0.93 | 51.65 | 49.80 | 53.50 | — |
| — | — | 2.45 | — | +0.08 | 24.1% | 560 | 24.1% | -0.95 | 56.55 | 54.60 | 58.50 | — |
| — | — | 4.40 | — | +0.07 | 24.4% | 565 | — | — | 61.25 | 59.30 | 63.20 | — |
| — | — | 3.70 | — | +0.05 | 24.8% | 570 | 24.8% | -0.98 | 66.35 | 64.00 | 68.70 | — |
| — | — | 2.85 | — | — | — | 575 | — | — | 71.40 | 69.30 | 73.50 | — |
| — | — | 2.75 | — | +0.04 | 25.5% | 580 | — | — | 76.40 | 74.30 | 78.50 | — |
| — | — | 3.80 | — | +0.03 | 25.9% | 585 | 25.9% | -1.00 | 81.40 | 79.30 | 83.50 | — |
| — | — | 2.70 | — | +0.03 | 26.3% | 590 | 26.3% | -1.00 | 86.40 | 84.30 | 88.50 | — |
| — | — | 3.70 | — | +0.02 | 26.7% | 595 | 26.7% | -1.00 | 91.40 | 89.30 | 93.50 | — |
| — | — | 3.50 | — | +0.02 | 27.1% | 600 | 27.1% | -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.