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 | |
| — | 91.80 | 100.00 | 95.90 | +1.00 | 48.9% | 390 | 48.9% | -0.00 | — | — | 4.90 | — |
| — | 86.80 | 94.90 | 90.85 | +1.00 | 47.4% | 395 | 47.4% | -0.00 | — | — | 4.90 | — |
| — | 81.70 | 90.00 | 85.85 | +1.00 | 45.9% | 400 | 45.9% | -0.00 | — | — | 4.90 | — |
| — | 76.90 | 84.90 | 80.90 | +1.00 | 44.2% | 405 | 44.2% | -0.00 | — | — | 4.90 | — |
| — | 71.90 | 79.90 | 75.90 | +1.00 | 42.6% | 410 | 42.6% | -0.00 | — | — | 4.90 | — |
| — | 66.60 | 75.10 | 70.85 | +1.00 | 41.0% | 415 | 41.0% | -0.00 | — | — | 4.90 | — |
| — | 61.80 | 70.10 | 65.95 | +1.00 | 39.4% | 420 | 39.4% | -0.00 | — | — | 4.90 | — |
| — | 56.80 | 65.10 | 60.95 | +0.99 | 37.8% | 425 | 37.8% | -0.01 | — | — | 4.50 | — |
| — | 52.00 | 60.10 | 56.05 | +0.99 | 36.4% | 430 | 36.4% | -0.01 | — | — | 4.90 | — |
| — | 46.70 | 55.20 | 50.95 | +0.99 | 35.0% | 435 | 35.0% | -0.01 | — | — | 4.90 | — |
| — | 42.30 | 50.20 | 46.25 | +0.99 | 33.9% | 440 | 33.9% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 37.30 | 45.30 | 41.30 | +0.98 | 32.8% | 445 | 32.8% | -0.02 | — | — | 0.70 | — |
| — | 32.40 | 40.50 | 36.45 | +0.98 | 31.9% | 450 | 31.9% | -0.02 | — | — | 1.45 | — |
| — | 27.70 | 35.70 | 31.70 | +0.97 | 31.1% | 455 | 31.1% | -0.03 | 1.20 | 0.35 | 2.05 | — |
| — | 23.10 | 31.10 | 27.10 | +0.96 | 30.5% | 460 | 30.5% | -0.04 | 1.25 | 0.30 | 2.20 | — |
| — | 19.20 | 26.70 | 22.95 | +0.95 | 29.9% | 465 | 29.9% | -0.05 | 1.75 | 0.95 | 2.55 | — |
| — | 16.50 | 24.60 | 20.55 | +0.94 | 29.7% | 467.5 | 29.7% | -0.06 | — | — | 3.40 | — |
| — | 14.20 | 22.60 | 18.40 | +0.93 | 29.4% | 470 | 29.4% | -0.07 | — | — | 4.90 | — |
| — | 13.60 | 20.80 | 17.20 | +0.92 | 29.2% | 472.5 | 29.2% | -0.08 | — | — | 4.90 | — |
| — | 12.50 | 19.00 | 15.75 | +0.90 | 29.0% | 475 | 29.0% | -0.10 | 4.38 | 0.05 | 8.70 | — |
| — | 9.70 | 17.30 | 13.50 | +0.89 | 28.8% | 477.5 | 28.8% | -0.11 | 4.90 | 0.70 | 9.10 | — |
| — | 8.20 | 15.80 | 12.00 | +0.87 | 28.6% | 480 | 28.6% | -0.13 | 5.85 | 1.70 | 10.00 | — |
| — | 6.40 | 14.40 | 10.40 | +0.85 | 28.4% | 482.5 | — | — | 6.53 | 2.95 | 10.10 | — |
| — | 5.70 | 13.10 | 9.40 | — | — | 485 | 28.2% | -0.18 | 8.00 | 6.00 | 10.00 | — |
| — | 3.70 | 10.80 | 7.25 | +0.80 | 28.1% | 487.5 | 28.1% | -0.20 | 9.55 | 5.40 | 13.70 | — |
| — | 2.60 | 10.00 | 6.30 | +0.77 | 27.9% | 490 | 27.9% | -0.23 | 10.35 | 6.90 | 13.80 | — |
| — | 1.70 | 10.00 | 5.85 | +0.74 | 27.8% | 492.5 | 27.8% | -0.26 | 10.90 | 8.60 | 13.20 | — |
| — | 0.65 | 9.20 | 4.92 | +0.70 | 27.7% | 495 | 27.7% | -0.30 | 14.10 | 10.00 | 18.20 | — |
| — | 1.30 | 8.70 | 5.00 | +0.67 | 27.6% | 497.5 | 27.6% | -0.33 | 15.80 | 11.70 | 19.90 | — |
| — | 0.75 | 4.60 | 2.67 | +0.63 | 27.5% | 500 | 27.5% | -0.37 | 17.65 | 13.60 | 21.70 | — |
| — | 0.05 | 4.50 | 2.27 | +0.59 | 27.4% | 502.5 | 27.4% | -0.41 | 19.25 | 15.50 | 23.00 | — |
| — | — | 4.90 | — | +0.55 | 27.3% | 505 | 27.3% | -0.45 | 21.30 | 17.00 | 25.60 | — |
| — | — | 3.80 | — | +0.51 | 27.2% | 507.5 | 27.2% | -0.49 | 23.65 | 19.60 | 27.70 | — |
| — | — | 4.80 | — | +0.47 | 27.2% | 510 | 27.2% | -0.53 | 25.30 | 21.80 | 28.80 | — |
| — | — | 3.70 | — | +0.43 | 27.2% | 512.5 | 27.2% | -0.58 | 27.90 | 24.00 | 31.80 | — |
| — | 0.30 | 4.90 | 2.60 | +0.39 | 27.2% | 515 | 27.2% | -0.62 | 30.35 | 26.30 | 34.40 | — |
| — | — | 4.90 | — | +0.35 | 27.2% | 517.5 | 27.2% | -0.66 | 32.65 | 28.70 | 36.60 | — |
| — | — | 4.10 | — | +0.31 | 27.2% | 520 | 27.2% | -0.69 | 35.00 | 31.20 | 38.80 | — |
| — | — | 2.50 | — | +0.28 | 27.2% | 522.5 | 27.2% | -0.73 | 37.65 | 33.60 | 41.70 | — |
| — | — | 1.70 | — | +0.24 | 27.3% | 525 | 27.3% | -0.76 | 40.05 | 36.10 | 44.00 | — |
| — | — | 4.90 | — | +0.21 | 27.3% | 527.5 | 27.3% | -0.79 | 42.50 | 38.50 | 46.50 | — |
| — | — | 4.10 | — | +0.19 | 27.4% | 530 | 27.4% | -0.82 | 44.95 | 41.00 | 48.90 | — |
| — | — | 3.70 | — | +0.14 | 27.6% | 535 | 27.6% | -0.87 | 49.95 | 45.80 | 54.10 | — |
| — | — | 6.90 | — | +0.10 | 27.8% | 540 | 27.8% | -0.91 | 54.80 | 50.70 | 58.90 | — |
| — | — | 4.90 | — | +0.07 | 28.1% | 545 | 28.1% | -0.94 | 59.80 | 55.70 | 63.90 | — |
| — | — | 4.90 | — | +0.05 | 28.5% | 550 | 28.5% | -0.96 | 64.55 | 60.80 | 68.30 | — |
| — | — | 4.90 | — | +0.04 | 28.8% | 555 | 28.8% | -0.98 | 69.80 | 65.80 | 73.80 | — |
| — | — | 4.90 | — | +0.03 | 29.3% | 560 | 29.3% | -0.99 | 74.75 | 70.80 | 78.70 | — |
| — | — | 4.90 | — | +0.02 | 29.8% | 565 | — | — | 79.75 | 75.70 | 83.80 | — |
| — | — | 4.90 | — | +0.01 | 30.3% | 570 | 30.3% | -1.00 | 84.75 | 80.70 | 88.80 | — |
| — | — | 2.90 | — | +0.01 | 30.8% | 575 | 30.8% | -1.00 | 89.75 | 85.70 | 93.80 | — |
| — | — | 4.90 | — | +0.01 | 31.4% | 580 | 31.4% | -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.