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 | |
| — | 90.10 | 100.00 | 95.05 | +1.00 | 46.1% | 405 | 46.1% | -0.00 | — | — | 4.90 | — |
| — | 85.00 | 95.00 | 90.00 | +1.00 | 44.9% | 410 | 44.9% | -0.00 | — | — | 4.90 | — |
| — | 80.30 | 90.00 | 85.15 | +1.00 | 43.6% | 415 | 43.6% | -0.00 | — | — | 4.90 | — |
| — | 75.40 | 85.00 | 80.20 | +1.00 | 42.4% | 420 | 42.4% | -0.00 | — | — | 4.90 | — |
| — | 70.20 | 80.00 | 75.10 | +1.00 | 41.2% | 425 | 41.2% | -0.00 | — | — | 4.90 | — |
| — | 66.00 | 75.00 | 70.50 | +0.99 | 40.1% | 430 | 40.1% | -0.01 | — | — | 4.90 | — |
| — | 60.30 | 70.00 | 65.15 | +0.99 | 39.0% | 435 | 39.0% | -0.01 | — | — | 4.90 | — |
| — | 55.30 | 65.00 | 60.15 | +0.99 | 37.9% | 440 | 37.9% | -0.01 | — | — | 4.90 | — |
| — | 50.50 | 60.00 | 55.25 | +0.98 | 36.8% | 445 | 36.8% | -0.02 | — | — | 0.50 | — |
| — | 47.00 | 55.00 | 51.00 | +0.98 | 35.8% | 450 | 35.8% | -0.02 | — | — | 0.50 | — |
| — | 41.80 | 49.90 | 45.85 | +0.97 | 34.9% | 455 | 34.9% | -0.03 | — | — | 0.60 | — |
| — | 39.70 | 45.80 | 42.75 | +0.96 | 34.0% | 460 | 34.0% | -0.04 | — | — | 0.90 | — |
| — | 32.80 | 41.00 | 36.90 | +0.94 | 33.1% | 465 | 33.1% | -0.06 | 0.57 | 0.15 | 1.00 | — |
| — | 30.50 | 37.90 | 34.20 | +0.93 | 32.7% | 467.5 | 32.7% | -0.07 | 1.02 | 0.10 | 1.95 | — |
| — | 28.10 | 35.60 | 31.85 | +0.92 | 32.3% | 470 | 32.3% | -0.11 | — | — | 4.40 | — |
| — | 24.20 | 34.00 | 29.10 | +0.89 | 32.0% | 472.5 | 32.0% | -0.11 | 3.02 | 0.05 | 6.00 | — |
| — | 23.10 | 32.00 | 27.55 | +0.85 | 31.6% | 475 | 31.6% | -0.13 | — | — | 3.10 | — |
| — | 23.00 | 30.00 | 26.50 | +0.83 | 31.3% | 477.5 | 31.3% | -0.15 | — | — | 4.90 | — |
| — | 20.90 | 26.90 | 23.90 | +0.83 | 31.0% | 480 | 31.0% | -0.17 | 2.52 | 0.05 | 5.00 | — |
| — | 18.80 | 24.90 | 21.85 | +0.81 | 30.7% | 482.5 | 30.7% | -0.19 | — | — | 4.90 | — |
| — | 16.70 | 23.00 | 19.85 | +0.78 | 30.4% | 485 | 30.4% | -0.22 | 4.08 | 0.05 | 8.10 | — |
| — | 14.70 | 21.00 | 17.85 | +0.75 | 30.1% | 487.5 | 30.1% | -0.26 | 4.17 | 0.05 | 8.30 | — |
| — | 12.80 | 19.30 | 16.05 | +0.71 | 29.9% | 490 | 29.9% | -0.33 | 3.58 | 1.65 | 5.50 | — |
| — | 10.90 | 18.00 | 14.45 | +0.66 | 29.6% | 492.5 | 29.6% | -0.37 | 5.60 | 2.20 | 9.00 | — |
| — | 9.10 | 16.00 | 12.55 | +0.59 | 29.4% | 495 | 29.4% | -0.41 | 5.95 | 2.40 | 9.50 | — |
| — | 7.60 | 14.40 | 11.00 | +0.55 | 29.2% | 497.5 | 29.2% | -0.46 | 7.00 | 3.70 | 10.30 | — |
| — | 7.10 | 13.10 | 10.10 | +0.50 | 29.0% | 500 | 29.0% | -0.50 | 7.75 | 4.20 | 11.30 | — |
| — | 5.50 | 9.60 | 7.55 | +0.49 | 28.9% | 502.5 | 28.9% | -0.51 | 8.95 | 5.60 | 12.30 | — |
| — | 3.40 | 10.00 | 6.70 | +0.45 | 28.7% | 505 | 28.7% | -0.55 | 10.40 | 7.00 | 13.80 | — |
| — | 2.25 | 10.00 | 6.12 | +0.41 | 28.6% | 507.5 | 28.6% | -0.60 | 11.60 | 8.40 | 14.80 | — |
| — | 2.50 | 8.50 | 5.50 | +0.36 | 28.5% | 510 | 28.5% | -0.64 | 13.15 | 9.90 | 16.40 | — |
| — | 0.30 | 8.60 | 4.45 | +0.32 | 28.4% | 512.5 | 28.4% | -0.68 | 14.85 | 11.70 | 18.00 | — |
| — | — | 4.90 | — | +0.28 | 28.3% | 515 | 28.3% | -0.72 | 16.65 | 13.60 | 19.70 | — |
| — | 0.80 | 6.30 | 3.55 | +0.26 | 28.2% | 517.5 | 28.2% | -0.76 | 18.60 | 15.60 | 21.60 | — |
| — | — | 4.60 | — | +0.19 | 28.2% | 520 | 28.2% | -0.78 | 20.45 | 17.40 | 23.50 | — |
| — | 0.35 | 3.40 | 1.88 | +0.19 | 28.2% | 522.5 | 28.2% | -0.81 | 22.25 | 19.00 | 25.50 | — |
| — | — | 3.80 | — | +0.16 | 28.2% | 525 | 28.2% | -0.84 | 26.15 | 22.00 | 30.30 | — |
| — | — | 4.90 | — | +0.14 | 28.2% | 527.5 | 28.2% | -0.87 | 27.80 | 24.00 | 31.60 | — |
| — | 0.30 | 2.80 | 1.55 | +0.09 | 28.2% | 530 | 28.2% | -0.89 | 30.50 | 26.60 | 34.40 | — |
| — | — | 4.90 | — | +0.08 | 28.3% | 535 | 28.3% | -0.93 | 35.00 | 31.30 | 38.70 | — |
| — | — | 4.90 | — | +0.04 | 28.4% | 540 | 28.4% | -0.95 | 40.80 | 36.00 | 45.60 | — |
| — | — | 1.90 | — | +0.04 | 28.6% | 545 | 28.6% | -0.97 | 45.50 | 41.00 | 50.00 | — |
| — | — | 1.90 | — | +0.03 | 28.8% | 550 | 28.8% | -0.99 | 50.85 | 46.00 | 55.70 | — |
| — | — | 2.00 | — | +0.02 | 29.1% | 555 | 29.1% | -1.00 | 54.95 | 51.00 | 58.90 | — |
| — | — | 4.80 | — | +0.01 | 29.5% | 560 | 29.5% | -1.00 | 59.75 | 56.00 | 63.50 | — |
| — | — | 4.90 | — | +0.01 | 29.9% | 565 | 29.9% | -1.00 | 64.65 | 61.00 | 68.30 | — |
| — | — | 4.90 | — | +0.00 | 30.3% | 570 | 30.3% | -1.00 | 70.70 | 66.00 | 75.40 | — |
| — | — | 2.90 | — | +0.00 | 30.8% | 575 | 30.8% | -1.00 | 75.85 | 71.00 | 80.70 | — |
| — | — | 4.90 | — | +0.00 | 31.3% | 580 | 31.3% | -1.00 | 80.60 | 76.00 | 85.20 | — |
| — | — | 4.20 | — | +0.00 | 31.8% | 585 | 31.8% | -1.00 | 85.35 | 81.00 | 89.70 | — |
| — | — | 4.90 | — | +0.00 | 32.4% | 590 | 32.4% | -1.00 | 90.75 | 86.00 | 95.50 | — |
| — | — | 4.90 | — | +0.00 | 33.0% | 595 | 33.0% | -1.00 | 95.85 | 91.00 | 100.70 | — |
| — | — | 4.90 | — | +0.00 | 33.6% | 600 | 33.6% | -1.00 | 100.65 | 96.00 | 105.30 | — |
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.