Spot 485.34
· 344 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.20 | 99.50 | 95.35 | +1.00 | 50.6% | 390 | 50.6% | +0.00 | — | — | 4.90 | — |
| — | 81.70 | 89.40 | 85.55 | +1.00 | 47.9% | 400 | 47.9% | +0.00 | — | — | 2.05 | — |
| — | 71.40 | 79.60 | 75.50 | +1.00 | 45.3% | 410 | 45.3% | -0.00 | — | — | 4.90 | — |
| — | 61.40 | 69.50 | 65.45 | +1.00 | 42.9% | 420 | 42.9% | -0.00 | — | — | 4.00 | — |
| — | 51.50 | 59.50 | 55.50 | +1.00 | 40.6% | 430 | 40.6% | -0.00 | — | — | 4.90 | — |
| — | 46.40 | 54.60 | 50.50 | +1.00 | 39.6% | 435 | 39.6% | -0.00 | — | — | 4.90 | — |
| — | 41.50 | 49.50 | 45.50 | +1.00 | 38.6% | 440 | 38.6% | -0.00 | — | — | 2.10 | — |
| — | 36.50 | 44.50 | 40.50 | +1.00 | 37.6% | 445 | 37.6% | -0.00 | — | — | 4.90 | — |
| — | 31.50 | 39.50 | 35.50 | +1.00 | 36.7% | 450 | 36.7% | -0.00 | — | — | 4.90 | — |
| — | 26.60 | 34.50 | 30.55 | +1.00 | 35.9% | 455 | 35.9% | -0.00 | — | — | 0.40 | — |
| — | 21.70 | 29.60 | 25.65 | +1.00 | 35.1% | 460 | 35.1% | -0.00 | — | — | 0.45 | — |
| — | 16.90 | 24.80 | 20.85 | +0.99 | 34.4% | 465 | 34.4% | -0.01 | — | — | 0.65 | — |
| — | 12.30 | 20.30 | 16.30 | +0.99 | 33.7% | 470 | 33.7% | -0.01 | — | — | 1.30 | — |
| — | 8.00 | 16.00 | 12.00 | +0.97 | 33.1% | 475 | 33.1% | -0.03 | 1.45 | 0.40 | 2.50 | — |
| — | 4.30 | 12.20 | 8.25 | +0.95 | 32.6% | 480 | 32.6% | -0.05 | — | — | 4.90 | — |
| — | 3.60 | 10.50 | 7.05 | +0.94 | 32.4% | 482.5 | 32.4% | -0.06 | 4.28 | 0.05 | 8.50 | — |
| — | 2.00 | 9.40 | 5.70 | +0.91 | 32.2% | 485 | 32.2% | -0.09 | 4.62 | 1.35 | 7.90 | — |
| — | 0.55 | 9.00 | 4.78 | +0.89 | 31.9% | 487.5 | 31.9% | -0.11 | 6.42 | 2.35 | 10.50 | — |
| — | 0.55 | 8.60 | 4.58 | +0.86 | 31.7% | 490 | 31.7% | -0.14 | 8.25 | 4.20 | 12.30 | — |
| — | 0.05 | 8.20 | 4.12 | +0.82 | 31.6% | 492.5 | 31.6% | -0.18 | 10.00 | 6.00 | 14.00 | — |
| — | 0.05 | 4.00 | 2.02 | +0.78 | 31.4% | 495 | 31.4% | -0.22 | 11.60 | 7.80 | 15.40 | — |
| — | 0.05 | 5.50 | 2.77 | +0.73 | 31.2% | 497.5 | 31.2% | -0.27 | 13.85 | 9.80 | 17.90 | — |
| — | — | 4.00 | — | +0.68 | 31.1% | 500 | 31.1% | -0.32 | 15.55 | 12.00 | 19.10 | — |
| — | — | 2.40 | — | +0.62 | 31.0% | 502.5 | 31.0% | -0.38 | 18.00 | 14.00 | 22.00 | — |
| — | — | 2.65 | — | +0.56 | 30.9% | 505 | 30.9% | -0.44 | 20.20 | 16.10 | 24.30 | — |
| — | — | 2.20 | — | +0.50 | 30.8% | 507.5 | 30.8% | -0.50 | 22.50 | 18.60 | 26.40 | — |
| — | — | 0.75 | — | +0.44 | 30.7% | 510 | 30.7% | -0.56 | 24.85 | 21.00 | 28.70 | — |
| — | — | 4.90 | — | +0.38 | 30.7% | 512.5 | 30.7% | -0.63 | 27.30 | 23.40 | 31.20 | — |
| — | — | 1.00 | — | +0.32 | 30.6% | 515 | 30.6% | -0.68 | 29.90 | 25.90 | 33.90 | — |
| — | — | 1.40 | — | +0.27 | 30.6% | 517.5 | 30.6% | -0.73 | 32.15 | 28.40 | 35.90 | — |
| — | — | 1.95 | — | +0.22 | 30.6% | 520 | 30.6% | -0.78 | 34.85 | 30.80 | 38.90 | — |
| — | — | 4.90 | — | +0.18 | 30.6% | 522.5 | 30.6% | -0.82 | 37.20 | 33.30 | 41.10 | — |
| — | — | 1.75 | — | +0.14 | 30.6% | 525 | 30.6% | -0.86 | 39.70 | 35.80 | 43.60 | — |
| — | — | 1.95 | — | +0.11 | 30.6% | 527.5 | 30.6% | -0.89 | 42.15 | 38.30 | 46.00 | — |
| — | — | 0.60 | — | +0.09 | 30.6% | 530 | 30.6% | -0.92 | 44.70 | 40.80 | 48.60 | — |
| — | — | 4.90 | — | +0.05 | 30.7% | 535 | 30.7% | -0.95 | 49.55 | 45.80 | 53.30 | — |
| — | — | 2.95 | — | +0.03 | 30.8% | 540 | 30.8% | -0.98 | 54.00 | 50.80 | 57.20 | — |
| — | — | 4.90 | — | +0.02 | 31.0% | 545 | 31.0% | -0.99 | 59.05 | 55.80 | 62.30 | — |
| — | — | 0.50 | — | +0.01 | 31.3% | 550 | 31.3% | -1.00 | 64.80 | 60.80 | 68.80 | — |
| — | — | 4.90 | — | +0.00 | 31.6% | 555 | 31.6% | -1.00 | 69.50 | 65.80 | 73.20 | — |
| — | — | 3.60 | — | +0.00 | 31.9% | 560 | 31.9% | -1.00 | 74.60 | 70.80 | 78.40 | — |
| — | — | 1.00 | — | +0.00 | 32.3% | 565 | 32.3% | -1.00 | 79.80 | 75.80 | 83.80 | — |
| — | — | 4.90 | — | +0.00 | 32.7% | 570 | 32.7% | -1.00 | 84.75 | 80.70 | 88.80 | — |
| — | — | 4.90 | — | +0.00 | 33.2% | 575 | 33.2% | -1.00 | 89.75 | 85.70 | 93.80 | — |
| — | — | 4.90 | — | +0.00 | 33.7% | 580 | 33.7% | -1.00 | 94.75 | 90.70 | 98.80 | — |
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.