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 | |
| — | 93.40 | 101.70 | 97.55 | +1.00 | 45.7% | 410 | — | — | — | — | 6.80 | — |
| — | 88.50 | 96.70 | 92.60 | +1.00 | 44.3% | 415 | 44.3% | -0.00 | — | — | 6.80 | — |
| — | 83.10 | 91.70 | 87.40 | +1.00 | 42.8% | 420 | 42.8% | -0.00 | — | — | 6.80 | — |
| — | 78.50 | 86.70 | 82.60 | +0.99 | 41.4% | 425 | 41.4% | -0.01 | — | — | 6.80 | — |
| — | 73.30 | 81.70 | 77.50 | +0.99 | 40.0% | 430 | — | — | — | — | 6.80 | — |
| — | 68.50 | 76.80 | 72.65 | — | — | 435 | — | — | — | — | 6.90 | — |
| — | 63.60 | 71.90 | 67.75 | — | — | 440 | — | — | — | — | 6.90 | — |
| — | 58.70 | 67.00 | 62.85 | — | — | 445 | — | — | — | — | 6.90 | — |
| — | 53.70 | 62.00 | 57.85 | — | — | 450 | 34.7% | -0.02 | — | — | 6.90 | — |
| — | 49.20 | 57.00 | 53.10 | +0.97 | 33.6% | 455 | 33.6% | -0.03 | — | — | 6.90 | — |
| — | 44.30 | 52.20 | 48.25 | +0.96 | 32.5% | 460 | 32.5% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 39.00 | 47.30 | 43.15 | +0.95 | 31.6% | 465 | 31.6% | -0.05 | — | — | 0.80 | — |
| — | 36.60 | 44.90 | 40.75 | +0.94 | 31.2% | 467.5 | 31.2% | -0.06 | — | — | 2.85 | — |
| — | 34.60 | 42.70 | 38.65 | +0.93 | 30.8% | 470 | 30.8% | -0.07 | 1.62 | 0.35 | 2.90 | — |
| — | 31.90 | 40.20 | 36.05 | +0.92 | 30.4% | 472.5 | 30.4% | -0.08 | — | — | 3.10 | — |
| — | 29.90 | 38.00 | 33.95 | +0.90 | 30.1% | 475 | 30.1% | -0.10 | — | — | 4.90 | — |
| — | 27.30 | 35.60 | 31.45 | +0.89 | 29.8% | 477.5 | 29.8% | -0.11 | 2.92 | 0.05 | 5.80 | — |
| — | 25.10 | 33.30 | 29.20 | +0.87 | 29.5% | 480 | 29.5% | -0.13 | 2.27 | 1.15 | 3.40 | — |
| — | 23.00 | 31.10 | 27.05 | +0.85 | 29.2% | 482.5 | 29.2% | -0.15 | 2.12 | 0.05 | 4.20 | — |
| — | 20.70 | 29.20 | 24.95 | +0.82 | 29.0% | 485 | 29.0% | -0.18 | 2.58 | 0.45 | 4.70 | — |
| — | 18.80 | 27.20 | 23.00 | +0.80 | 28.7% | 487.5 | 28.7% | -0.20 | — | — | 4.90 | — |
| — | 17.00 | 25.20 | 21.10 | +0.77 | 28.5% | 490 | 28.5% | -0.23 | — | — | 4.90 | — |
| — | 14.80 | 23.30 | 19.05 | +0.74 | 28.3% | 492.5 | 28.3% | -0.26 | 4.38 | 0.05 | 8.70 | — |
| — | 12.90 | 21.50 | 17.20 | +0.70 | 28.2% | 495 | 28.2% | -0.30 | 4.60 | 0.20 | 9.00 | — |
| — | 11.50 | 19.70 | 15.60 | +0.67 | 28.0% | 497.5 | 28.0% | -0.33 | 5.20 | 1.00 | 9.40 | — |
| — | 9.60 | 18.00 | 13.80 | +0.63 | 27.8% | 500 | 27.8% | -0.37 | 5.67 | 1.85 | 9.50 | — |
| — | 8.00 | 16.50 | 12.25 | +0.59 | 27.7% | 502.5 | 27.7% | -0.41 | 7.10 | 2.80 | 11.40 | — |
| — | 6.50 | 15.00 | 10.75 | +0.55 | 27.6% | 505 | 27.6% | -0.45 | 8.50 | 4.70 | 12.30 | — |
| — | 5.10 | 12.90 | 9.00 | +0.51 | 27.5% | 507.5 | 27.5% | -0.49 | 9.30 | 5.00 | 13.60 | — |
| — | 3.90 | 12.50 | 8.20 | +0.47 | 27.4% | 510 | 27.4% | -0.53 | 10.55 | 6.30 | 14.80 | — |
| — | 2.75 | 11.30 | 7.03 | +0.43 | 27.3% | 512.5 | 27.3% | -0.58 | 11.80 | 7.60 | 16.00 | — |
| — | 1.75 | 10.20 | 5.97 | +0.39 | 27.3% | 515 | 27.3% | -0.62 | 12.80 | 9.10 | 16.50 | — |
| — | 2.85 | 9.30 | 6.08 | +0.35 | 27.3% | 517.5 | 27.3% | -0.66 | 14.80 | 10.70 | 18.90 | — |
| — | 0.30 | 8.40 | 4.35 | +0.31 | 27.2% | 520 | 27.2% | -0.69 | 16.30 | 12.60 | 20.00 | — |
| — | 0.05 | 8.70 | 4.38 | +0.28 | 27.2% | 522.5 | 27.2% | -0.73 | 18.45 | 14.40 | 22.50 | — |
| — | 0.75 | 7.60 | 4.17 | +0.24 | 27.2% | 525 | 27.2% | -0.76 | 20.50 | 16.30 | 24.70 | — |
| — | 0.65 | 8.00 | 4.33 | +0.21 | 27.2% | 527.5 | 27.2% | -0.79 | 22.40 | 18.40 | 26.40 | — |
| — | — | 4.90 | — | +0.19 | 27.3% | 530 | 27.3% | -0.82 | 24.40 | 20.60 | 28.20 | — |
| — | 0.30 | 3.50 | 1.90 | +0.14 | 27.4% | 535 | 27.4% | -0.87 | 29.15 | 25.10 | 33.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.10 | 27.6% | 540 | 27.6% | -0.91 | 33.70 | 29.60 | 37.80 | — |
| — | — | 7.20 | — | +0.07 | 27.8% | 545 | 27.8% | -0.94 | 38.60 | 34.30 | 42.90 | — |
| — | — | 2.60 | — | +0.05 | 28.1% | 550 | 28.1% | -0.96 | 43.05 | 39.10 | 47.00 | — |
| — | 0.10 | 1.05 | 0.57 | +0.04 | 28.4% | 555 | 28.4% | -0.98 | 47.95 | 44.00 | 51.90 | — |
| — | — | 2.25 | — | +0.03 | 28.8% | 560 | 28.8% | -0.99 | 53.20 | 49.10 | 57.30 | 0 |
| — | — | 6.90 | — | +0.02 | 29.3% | 565 | 29.3% | -1.00 | 57.90 | 54.00 | 61.80 | — |
| — | — | 6.90 | — | +0.01 | 29.8% | 570 | 29.8% | -1.00 | 62.90 | 59.00 | 66.80 | — |
| — | — | 2.90 | — | +0.01 | 30.3% | 575 | 30.3% | -1.00 | 68.05 | 63.90 | 72.20 | — |
| — | — | 6.90 | — | +0.01 | 30.9% | 580 | 30.9% | -1.00 | 73.05 | 68.90 | 77.20 | — |
| — | — | 6.90 | — | — | — | 585 | — | — | 77.80 | 73.90 | 81.70 | — |
| — | — | 6.90 | — | — | — | 590 | — | — | 82.85 | 78.80 | 86.90 | — |
| — | — | 6.80 | — | — | — | 595 | — | — | 88.00 | 83.80 | 92.20 | — |
| — | — | 6.80 | — | — | — | 600 | — | — | 93.00 | 88.80 | 97.20 | — |
| — | — | 6.80 | — | — | — | 605 | — | — | 98.00 | 93.80 | 102.20 | — |
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.