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 | |
| — | 93.90 | 101.30 | 97.60 | +1.00 | 43.9% | 410 | 43.9% | -0.00 | — | — | 6.80 | — |
| — | 83.90 | 91.30 | 87.60 | +1.00 | 41.6% | 420 | 41.6% | -0.00 | — | — | 5.00 | — |
| — | 73.90 | 81.30 | 77.60 | +1.00 | 39.5% | 430 | 39.5% | -0.00 | — | — | 5.30 | — |
| — | 68.10 | 76.40 | 72.25 | +1.00 | 38.5% | 435 | 38.5% | -0.00 | — | — | 5.30 | — |
| — | 63.50 | 71.40 | 67.45 | +1.00 | 37.6% | 440 | 37.6% | -0.00 | — | — | 5.30 | — |
| — | 58.90 | 66.30 | 62.60 | +1.00 | 36.7% | 445 | 36.7% | -0.00 | — | — | 6.80 | — |
| — | 53.60 | 61.30 | 57.45 | — | — | 450 | — | — | — | — | 5.30 | — |
| — | 48.10 | 56.50 | 52.30 | — | — | 455 | — | — | — | — | 5.30 | — |
| — | 43.60 | 51.40 | 47.50 | — | — | 460 | 34.3% | -0.00 | — | — | 5.30 | — |
| — | 39.00 | 46.50 | 42.75 | — | — | 465 | 33.7% | -0.01 | — | — | 0.45 | — |
| — | 33.70 | 41.50 | 37.60 | — | — | 470 | 33.1% | -0.01 | — | — | 0.60 | — |
| — | 29.20 | 36.60 | 32.90 | +0.97 | 32.5% | 475 | 32.5% | -0.03 | — | — | 4.90 | — |
| — | 24.00 | 31.80 | 27.90 | +0.95 | 32.0% | 480 | 32.0% | -0.05 | — | — | 2.30 | — |
| — | 21.70 | 29.40 | 25.55 | — | — | 482.5 | 31.8% | -0.06 | 1.77 | 0.15 | 3.40 | — |
| — | 19.70 | 27.10 | 23.40 | — | — | 485 | — | — | — | — | 2.15 | — |
| — | 17.00 | 25.00 | 21.00 | — | — | 487.5 | — | — | 1.02 | 0.10 | 1.95 | — |
| — | 15.10 | 22.60 | 18.85 | — | — | 490 | — | — | — | — | 1.55 | — |
| — | 12.60 | 20.40 | 16.50 | +0.82 | 31.0% | 492.5 | — | — | 2.73 | 0.15 | 5.30 | — |
| — | 10.80 | 18.40 | 14.60 | — | — | 495 | 30.9% | -0.22 | — | — | 4.90 | — |
| — | 8.80 | 16.40 | 12.60 | +0.73 | 30.8% | 497.5 | 30.8% | -0.27 | — | — | 4.00 | — |
| — | 7.80 | 14.50 | 11.15 | +0.68 | 30.6% | 500 | 30.6% | -0.32 | 2.45 | 0.90 | 4.00 | — |
| — | 5.00 | 12.70 | 8.85 | — | — | 502.5 | 30.5% | -0.38 | 3.88 | 0.35 | 7.40 | — |
| — | 4.40 | 11.10 | 7.75 | — | — | 505 | 30.4% | -0.44 | 3.27 | 1.05 | 5.50 | — |
| — | 2.40 | 9.80 | 6.10 | +0.50 | 30.4% | 507.5 | 30.4% | -0.50 | 5.30 | 1.60 | 9.00 | — |
| — | 0.50 | 9.10 | 4.80 | +0.44 | 30.3% | 510 | 30.3% | -0.56 | 7.35 | 3.10 | 11.60 | — |
| — | 0.05 | 8.70 | 4.38 | +0.38 | 30.3% | 512.5 | 30.3% | -0.63 | 8.35 | 4.80 | 11.90 | — |
| — | 1.20 | 6.00 | 3.60 | +0.32 | 30.3% | 515 | 30.3% | -0.68 | 10.80 | 6.60 | 15.00 | — |
| — | 0.30 | 5.10 | 2.70 | +0.27 | 30.4% | 517.5 | 30.4% | -0.73 | 12.10 | 8.40 | 15.80 | — |
| — | 0.05 | 4.70 | 2.38 | +0.22 | 30.5% | 520 | 30.5% | -0.78 | 14.50 | 10.40 | 18.60 | — |
| — | — | 4.90 | — | +0.18 | 30.6% | 522.5 | 30.6% | -0.82 | 16.50 | 12.40 | 20.60 | — |
| — | 0.50 | 1.70 | 1.10 | +0.14 | 30.7% | 525 | 30.7% | -0.86 | 18.85 | 14.70 | 23.00 | — |
| — | — | 5.00 | — | +0.11 | 30.9% | 527.5 | 30.9% | -0.89 | 21.15 | 17.20 | 25.10 | — |
| — | 0.50 | 1.50 | 1.00 | +0.09 | 31.1% | 530 | 31.1% | -0.92 | 23.45 | 19.50 | 27.40 | — |
| — | — | 1.25 | — | +0.05 | 31.5% | 535 | 31.5% | -0.95 | 28.15 | 24.20 | 32.10 | — |
| — | — | 1.00 | — | +0.03 | 31.9% | 540 | 31.9% | -0.98 | 32.85 | 29.10 | 36.60 | — |
| — | — | 4.90 | — | +0.02 | 32.3% | 545 | 32.3% | -0.99 | 37.85 | 33.90 | 41.80 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 32.6% | 550 | 32.6% | -1.00 | 42.90 | 39.00 | 46.80 | — |
| — | — | 6.80 | — | +0.00 | 32.8% | 555 | 32.8% | -1.00 | 47.65 | 44.00 | 51.30 | — |
| — | — | 3.60 | — | +0.00 | 33.0% | 560 | 33.0% | -1.00 | 52.20 | 49.00 | 55.40 | — |
| — | — | 6.80 | — | +0.00 | 33.1% | 565 | 33.1% | -1.00 | 57.25 | 54.00 | 60.50 | — |
| — | — | 6.80 | — | +0.00 | 33.2% | 570 | 33.2% | -1.00 | 62.75 | 58.80 | 66.70 | — |
| — | — | 5.30 | — | +0.00 | 33.4% | 575 | 33.4% | -1.00 | 67.75 | 63.80 | 71.70 | — |
| — | — | 5.30 | — | +0.00 | 33.7% | 580 | 33.7% | -1.00 | 73.00 | 68.80 | 77.20 | — |
| — | — | 6.10 | — | +0.00 | 34.4% | 590 | 34.4% | -1.00 | 82.75 | 78.80 | 86.70 | — |
| — | — | 1.30 | — | +0.00 | 35.4% | 600 | 35.4% | -1.00 | 93.15 | 89.00 | 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.