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 | |
| — | 93.40 | 101.60 | 97.50 | +0.99 | 39.9% | 390 | 39.9% | -0.01 | — | — | 4.90 | — |
| — | 83.10 | 91.90 | 87.50 | +0.99 | 39.1% | 400 | 39.1% | -0.01 | 3.67 | 0.05 | 7.30 | — |
| — | 73.70 | 82.40 | 78.05 | +0.98 | 38.3% | 410 | 38.3% | -0.02 | 3.77 | 0.05 | 7.50 | — |
| — | 64.60 | 73.20 | 68.90 | +0.97 | 37.4% | 420 | 37.4% | -0.03 | — | — | 4.90 | — |
| — | 55.70 | 64.20 | 59.95 | +0.95 | 36.6% | 430 | 36.6% | -0.05 | — | — | 4.90 | — |
| — | 47.80 | 55.40 | 51.60 | +0.93 | 35.8% | 440 | 35.8% | -0.07 | 3.12 | 0.15 | 6.10 | — |
| — | 39.20 | 47.30 | 43.25 | +0.90 | 35.0% | 450 | 35.0% | -0.10 | 4.92 | 2.35 | 7.50 | — |
| — | 35.40 | 43.50 | 39.45 | +0.88 | 34.7% | 455 | 34.7% | -0.12 | 6.70 | 3.20 | 10.20 | — |
| — | 31.50 | 40.00 | 35.75 | +0.85 | 34.3% | 460 | 34.3% | -0.15 | 8.90 | 4.70 | 13.10 | — |
| — | 28.40 | 36.60 | 32.50 | +0.83 | 34.0% | 465 | 34.0% | -0.17 | 10.50 | 6.30 | 14.70 | — |
| — | 25.20 | 33.40 | 29.30 | +0.80 | 33.8% | 470 | 33.8% | -0.20 | 12.00 | 8.10 | 15.90 | — |
| — | 22.30 | 30.00 | 26.15 | +0.77 | 33.5% | 475 | 33.5% | -0.23 | 14.25 | 10.30 | 18.20 | — |
| — | 19.50 | 27.70 | 23.60 | +0.74 | 33.3% | 480 | 33.3% | -0.26 | 16.35 | 12.50 | 20.20 | — |
| — | 17.40 | 25.00 | 21.20 | +0.71 | 33.1% | 485 | 33.1% | -0.30 | 18.55 | 15.00 | 22.10 | — |
| — | 14.50 | 20.60 | 17.55 | +0.67 | 32.9% | 490 | 32.9% | -0.33 | 20.65 | 17.50 | 23.80 | — |
| — | 12.60 | 20.00 | 16.30 | +0.63 | 32.8% | 495 | 32.8% | -0.37 | 24.15 | 20.30 | 28.00 | — |
| — | 10.80 | 16.70 | 13.75 | +0.59 | 32.7% | 500 | 32.7% | -0.41 | 27.15 | 23.30 | 31.00 | — |
| — | 9.80 | 16.00 | 12.90 | +0.55 | 32.6% | 505 | 32.6% | -0.45 | 30.20 | 26.40 | 34.00 | — |
| — | 6.80 | 13.40 | 10.10 | +0.51 | 32.6% | 510 | 32.6% | -0.50 | 33.50 | 29.80 | 37.20 | — |
| — | 5.30 | 13.00 | 9.15 | +0.47 | 32.6% | 515 | 32.6% | -0.54 | 37.20 | 33.40 | 41.00 | — |
| — | 4.30 | 10.80 | 7.55 | +0.43 | 32.6% | 520 | 32.6% | -0.58 | 40.85 | 37.10 | 44.60 | — |
| — | 4.20 | 8.80 | 6.50 | +0.39 | 32.6% | 525 | 32.6% | -0.62 | 45.00 | 41.00 | 49.00 | — |
| — | 1.70 | 10.00 | 5.85 | +0.35 | 32.7% | 530 | 32.7% | -0.65 | 48.75 | 45.00 | 52.50 | — |
| — | 1.05 | 9.30 | 5.17 | +0.32 | 32.8% | 535 | 32.8% | -0.69 | 53.10 | 49.20 | 57.00 | — |
| — | 1.60 | 8.90 | 5.25 | +0.29 | 32.9% | 540 | 32.9% | -0.72 | 57.40 | 53.50 | 61.30 | — |
| — | 0.05 | 8.60 | 4.33 | +0.25 | 33.1% | 545 | 33.1% | -0.76 | 61.80 | 57.90 | 65.70 | — |
| — | 1.50 | 8.30 | 4.90 | +0.23 | 33.3% | 550 | 33.3% | -0.79 | 66.45 | 62.40 | 70.50 | — |
| — | 0.05 | 8.10 | 4.08 | +0.20 | 33.5% | 555 | 33.5% | -0.81 | 70.80 | 67.00 | 74.60 | — |
| — | 0.05 | 7.90 | 3.98 | +0.18 | 33.7% | 560 | 33.7% | -0.84 | 75.60 | 71.50 | 79.70 | — |
| — | — | 4.90 | — | +0.16 | 33.9% | 565 | 33.9% | -0.86 | 80.25 | 76.40 | 84.10 | — |
| — | — | 4.90 | — | +0.14 | 34.2% | 570 | 34.2% | -0.88 | 84.80 | 81.20 | 88.40 | — |
| — | — | 7.50 | — | +0.12 | 34.5% | 575 | 34.5% | -0.90 | 90.10 | 85.90 | 94.30 | — |
| — | — | 4.90 | — | +0.11 | 34.8% | 580 | 34.8% | -0.91 | 95.05 | 90.80 | 99.30 | — |
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.