Spot 506.92
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.00 | 103.30 | 99.15 | — | — | 410 | — | — | — | — | 7.00 | — |
| — | 85.30 | 93.60 | 89.45 | — | — | 420 | — | — | — | — | 7.10 | — |
| — | 76.00 | 84.10 | 80.05 | — | — | 430 | — | — | — | — | 7.40 | — |
| — | 66.00 | 75.00 | 70.50 | — | — | 440 | — | — | 3.88 | 0.05 | 7.70 | — |
| — | 57.00 | 66.10 | 61.55 | — | — | 450 | — | — | 4.12 | 0.05 | 8.20 | — |
| — | 53.00 | 61.80 | 57.40 | — | — | 455 | — | — | 4.33 | 0.05 | 8.60 | — |
| — | 49.00 | 57.60 | 53.30 | — | — | 460 | — | — | 3.95 | 0.10 | 7.80 | — |
| — | 45.00 | 53.50 | 49.25 | — | — | 465 | 33.7% | -0.17 | 5.08 | 1.05 | 9.10 | — |
| — | 41.00 | 49.60 | 45.30 | +0.80 | 33.4% | 470 | 33.4% | -0.20 | 6.55 | 3.30 | 9.80 | — |
| — | 37.70 | 45.80 | 41.75 | +0.77 | 33.2% | 475 | 33.2% | -0.23 | 7.65 | 4.50 | 10.80 | — |
| — | 34.30 | 42.00 | 38.15 | +0.74 | 33.0% | 480 | 33.0% | -0.26 | 8.05 | 4.70 | 11.40 | — |
| — | 30.50 | 38.40 | 34.45 | +0.71 | 32.8% | 485 | 32.8% | -0.30 | 9.90 | 6.60 | 13.20 | — |
| — | 26.80 | 35.40 | 31.10 | +0.67 | 32.7% | 490 | 32.7% | -0.33 | 12.25 | 8.70 | 15.80 | — |
| — | 23.80 | 32.00 | 27.90 | +0.63 | 32.6% | 495 | 32.6% | -0.37 | 13.55 | 9.70 | 17.40 | — |
| — | 20.60 | 28.90 | 24.75 | +0.59 | 32.5% | 500 | 32.5% | -0.41 | 15.75 | 11.70 | 19.80 | — |
| — | 17.70 | 26.10 | 21.90 | +0.55 | 32.4% | 505 | 32.4% | -0.45 | 17.55 | 13.90 | 21.20 | — |
| — | 15.00 | 23.40 | 19.20 | +0.51 | 32.4% | 510 | 32.4% | -0.50 | 20.45 | 16.20 | 24.70 | — |
| — | 13.20 | 20.80 | 17.00 | +0.47 | 32.3% | 515 | 32.3% | -0.54 | 22.95 | 19.20 | 26.70 | — |
| — | 10.10 | 18.10 | 14.10 | +0.43 | 32.4% | 520 | 32.4% | -0.58 | 25.55 | 21.30 | 29.80 | — |
| — | 8.70 | 16.40 | 12.55 | +0.39 | 32.4% | 525 | 32.4% | -0.62 | 28.30 | 24.10 | 32.50 | — |
| — | 6.00 | 14.50 | 10.25 | +0.35 | 32.4% | 530 | 32.4% | -0.65 | 31.50 | 27.20 | 35.80 | — |
| — | 4.30 | 12.80 | 8.55 | +0.32 | 32.5% | 535 | 32.5% | -0.69 | 35.05 | 31.00 | 39.10 | — |
| — | 3.10 | 11.30 | 7.20 | +0.29 | 32.6% | 540 | 32.6% | -0.72 | 38.35 | 34.10 | 42.60 | — |
| — | 3.60 | 10.10 | 6.85 | +0.25 | 32.7% | 545 | 32.7% | -0.76 | 42.10 | 38.00 | 46.20 | — |
| — | 2.00 | 9.20 | 5.60 | +0.23 | 32.9% | 550 | 32.9% | -0.79 | 46.15 | 42.00 | 50.30 | — |
| — | 1.40 | 8.80 | 5.10 | +0.20 | 33.1% | 555 | 33.1% | -0.81 | 50.25 | 46.00 | 54.50 | — |
| — | 0.05 | 8.40 | 4.22 | +0.18 | 33.2% | 560 | 33.2% | -0.84 | 54.75 | 50.50 | 59.00 | — |
| — | 0.05 | 8.10 | 4.08 | +0.16 | 33.4% | 565 | 33.4% | -0.86 | 59.15 | 55.00 | 63.30 | — |
| — | 0.05 | 7.80 | 3.92 | +0.14 | 33.7% | 570 | 33.7% | -0.88 | 63.75 | 59.60 | 67.90 | — |
| — | 0.05 | 7.60 | 3.83 | +0.12 | 33.9% | 575 | 33.9% | -0.90 | 68.55 | 64.30 | 72.80 | — |
| — | 0.05 | 7.40 | 3.73 | +0.11 | 34.1% | 580 | 34.1% | -0.91 | 73.35 | 69.10 | 77.60 | — |
| — | — | 7.30 | — | +0.09 | 34.4% | 585 | 34.4% | -0.93 | 78.25 | 74.00 | 82.50 | — |
| — | — | 7.20 | — | +0.08 | 34.7% | 590 | 34.7% | -0.94 | 83.15 | 78.90 | 87.40 | — |
| — | — | 7.10 | — | +0.07 | 35.0% | 595 | 35.0% | -0.95 | 88.15 | 83.90 | 92.40 | — |
| — | — | 7.10 | — | +0.06 | 35.2% | 600 | 35.2% | -0.96 | 92.95 | 88.60 | 97.30 | — |
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.