Spot 502.75
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 84.70 | 94.00 | 89.35 | +1.00 | 46.0% | 410 | 46.0% | +0.00 | — | — | 4.90 | — |
| — | 77.20 | 84.00 | 80.60 | +1.00 | 43.5% | 420 | 43.5% | +0.00 | — | — | 4.90 | — |
| — | 67.10 | 74.10 | 70.60 | +1.00 | 41.2% | 430 | 41.2% | +0.00 | — | — | 4.90 | — |
| — | 60.70 | 69.10 | 64.90 | +1.00 | 40.1% | 435 | 40.1% | +0.00 | — | — | 4.90 | — |
| — | 57.00 | 64.00 | 60.50 | +1.00 | 39.1% | 440 | 39.1% | -0.00 | — | — | 4.90 | — |
| — | 51.90 | 59.20 | 55.55 | +1.00 | 38.1% | 445 | 38.1% | -0.00 | — | — | 4.90 | — |
| — | 45.90 | 54.20 | 50.05 | +1.00 | 37.2% | 450 | 37.2% | -0.00 | — | — | 3.80 | — |
| — | 41.00 | 49.10 | 45.05 | +1.00 | 36.4% | 455 | 36.4% | -0.00 | — | — | 4.90 | — |
| — | 37.00 | 44.00 | 40.50 | +1.00 | 35.6% | 460 | 35.6% | -0.00 | — | — | 4.90 | — |
| — | 31.50 | 39.20 | 35.35 | +1.00 | 35.1% | 465 | 35.1% | -0.00 | — | — | 0.45 | — |
| — | 26.60 | 34.10 | 30.35 | +1.00 | 34.6% | 470 | 34.6% | -0.00 | — | — | 0.50 | — |
| — | 21.40 | 29.30 | 25.35 | +0.99 | 34.5% | 475 | 34.5% | -0.01 | — | — | 4.90 | — |
| — | 16.80 | 24.60 | 20.70 | +0.97 | 34.4% | 480 | 34.4% | -0.03 | — | — | 4.90 | — |
| — | 16.90 | 22.60 | 19.75 | +0.95 | 34.4% | 482.5 | 34.4% | -0.05 | — | — | 1.00 | — |
| — | 11.10 | 20.00 | 15.55 | +0.93 | 34.4% | 485 | 34.4% | -0.08 | 2.83 | 0.05 | 5.60 | — |
| — | 9.60 | 17.20 | 13.40 | +0.83 | 34.4% | 487.5 | 34.4% | -0.17 | — | — | 4.90 | — |
| — | 8.70 | 16.00 | 12.35 | +0.77 | 34.3% | 490 | 34.3% | -0.23 | 2.65 | 1.00 | 4.30 | — |
| — | 6.30 | 13.90 | 10.10 | +0.71 | 34.1% | 492.5 | 34.1% | -0.29 | 3.88 | 0.05 | 7.70 | — |
| — | 5.90 | 12.00 | 8.95 | +0.64 | 33.9% | 495 | 33.9% | -0.36 | 4.03 | 0.05 | 8.00 | — |
| — | 3.90 | 10.00 | 6.95 | +0.56 | 33.6% | 497.5 | 33.6% | -0.44 | 2.35 | 0.30 | 4.40 | — |
| — | 1.95 | 6.70 | 4.33 | +0.48 | 33.3% | 500 | 33.3% | -0.52 | 5.20 | 3.20 | 7.20 | — |
| 1 | 1.05 | 7.90 | 4.47 | +0.40 | 32.9% | 502.5 | 32.9% | -0.60 | 6.45 | 3.90 | 9.00 | 1 |
| 15 | — | 4.90 | — | +0.32 | 32.6% | 505 | 32.6% | -0.68 | 6.75 | 3.70 | 9.80 | — |
| — | 0.95 | 3.50 | 2.23 | +0.25 | 32.3% | 507.5 | 32.3% | -0.75 | 8.25 | 5.40 | 11.10 | — |
| — | — | 3.20 | — | +0.28 | 32.1% | 510 | 32.1% | -0.72 | 10.10 | 7.00 | 13.20 | — |
| — | 0.10 | 5.00 | 2.55 | +0.21 | 31.9% | 512.5 | 31.9% | -0.79 | 12.30 | 9.00 | 15.60 | — |
| — | 0.20 | 2.50 | 1.35 | +0.16 | 31.7% | 515 | 31.7% | -0.85 | 15.05 | 11.30 | 18.80 | — |
| — | — | 4.90 | — | +0.11 | 31.7% | 517.5 | 31.7% | -0.89 | 17.45 | 13.80 | 21.10 | — |
| — | — | 2.35 | — | +0.08 | 31.6% | 520 | 31.6% | -0.93 | 19.85 | 16.20 | 23.50 | — |
| — | — | 1.55 | — | +0.05 | 31.6% | 522.5 | 31.6% | -0.95 | 22.20 | 18.60 | 25.80 | — |
| — | — | 1.05 | — | +0.03 | 31.6% | 525 | 31.6% | -0.97 | 25.00 | 21.10 | 28.90 | — |
| — | — | 1.70 | — | +0.02 | 31.7% | 527.5 | 31.7% | -0.98 | 27.50 | 23.60 | 31.40 | — |
| — | — | 0.20 | — | +0.01 | 31.8% | 530 | 31.8% | -0.99 | 30.15 | 26.20 | 34.10 | — |
| — | — | 4.90 | — | +0.00 | 32.0% | 535 | 32.0% | -1.00 | 34.15 | 31.10 | 37.20 | — |
| — | — | 1.20 | — | +0.00 | 32.2% | 540 | 32.2% | -1.00 | 40.15 | 36.00 | 44.30 | — |
| — | — | 4.90 | — | +0.00 | 32.5% | 545 | 32.5% | -1.00 | 44.90 | 41.20 | 48.60 | — |
| — | — | 0.10 | — | +0.00 | 32.9% | 550 | 32.9% | -1.00 | 50.05 | 46.20 | 53.90 | — |
| — | — | 4.90 | — | +0.00 | 33.3% | 555 | 33.3% | -1.00 | 54.70 | 51.00 | 58.40 | — |
| — | — | 3.00 | — | +0.00 | 33.7% | 560 | 33.7% | -1.00 | 59.80 | 56.20 | 63.40 | — |
| — | — | 0.90 | — | +0.00 | 34.2% | 565 | 34.2% | -1.00 | 65.60 | 61.20 | 70.00 | — |
| — | — | 4.90 | — | +0.00 | 34.8% | 570 | 34.8% | -1.00 | 69.40 | 66.00 | 72.80 | — |
| — | — | 4.90 | — | +0.00 | 35.3% | 575 | 35.3% | -1.00 | 74.20 | 71.20 | 77.20 | — |
| — | — | 4.90 | — | +0.00 | 35.9% | 580 | 35.9% | -1.00 | 80.05 | 76.20 | 83.90 | — |
| — | — | 4.90 | — | +0.00 | 37.3% | 590 | 37.3% | -1.00 | 89.75 | 86.20 | 93.30 | — |
| — | — | 1.30 | — | +0.00 | 38.7% | 600 | 38.7% | -1.00 | 99.85 | 96.00 | 103.70 | — |
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.