Spot 499.58
· 362 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.70 | 96.30 | 92.00 | +0.97 | 39.6% | 410 | 39.6% | -0.03 | — | — | 4.90 | — |
| — | 78.10 | 86.60 | 82.35 | +0.96 | 38.7% | 420 | 38.7% | -0.04 | — | — | 4.90 | — |
| — | 68.70 | 77.00 | 72.85 | +0.94 | 37.9% | 430 | 37.9% | -0.07 | 3.88 | 0.05 | 7.70 | — |
| — | 59.40 | 68.10 | 63.75 | +0.91 | 37.2% | 440 | 37.2% | -0.09 | — | — | 4.90 | — |
| — | 50.70 | 59.40 | 55.05 | +0.87 | 36.5% | 450 | 36.5% | -0.13 | 4.90 | 1.20 | 8.60 | — |
| — | 46.50 | 55.20 | 50.85 | +0.84 | 36.2% | 455 | 36.2% | -0.16 | 4.62 | 1.45 | 7.80 | — |
| — | 42.70 | 50.90 | 46.80 | +0.82 | 35.9% | 460 | 35.9% | -0.18 | 6.17 | 2.45 | 9.90 | — |
| — | 38.80 | 46.90 | 42.85 | +0.79 | 35.6% | 465 | 35.6% | -0.21 | 6.53 | 2.75 | 10.30 | — |
| — | 35.00 | 43.70 | 39.35 | +0.76 | 35.4% | 470 | 35.4% | -0.24 | 8.15 | 3.90 | 12.40 | — |
| — | 31.50 | 39.60 | 35.55 | +0.73 | 35.2% | 475 | 35.2% | -0.28 | 9.60 | 5.40 | 13.80 | — |
| — | 28.20 | 36.40 | 32.30 | +0.69 | 35.0% | 480 | 35.0% | -0.31 | 11.20 | 7.20 | 15.20 | — |
| — | 25.00 | 32.90 | 28.95 | +0.65 | 34.8% | 485 | 34.8% | -0.35 | 13.00 | 8.80 | 17.20 | — |
| — | 22.10 | 30.00 | 26.05 | +0.61 | 34.6% | 490 | 34.6% | -0.39 | 15.25 | 11.30 | 19.20 | — |
| — | 19.10 | 26.70 | 22.90 | +0.57 | 34.5% | 495 | 34.5% | -0.43 | 17.15 | 13.00 | 21.30 | — |
| — | 17.00 | 23.40 | 20.20 | +0.53 | 34.4% | 500 | 34.4% | -0.47 | 19.65 | 17.80 | 21.50 | — |
| — | 14.10 | 19.30 | 16.70 | +0.49 | 34.3% | 505 | 34.3% | -0.52 | 22.25 | 18.30 | 26.20 | — |
| — | 12.50 | 19.70 | 16.10 | +0.45 | 34.2% | 510 | 34.2% | -0.56 | 24.25 | 21.30 | 27.20 | — |
| — | 10.20 | 14.90 | 12.55 | +0.41 | 34.2% | 515 | 34.2% | -0.60 | 28.00 | 24.20 | 31.80 | — |
| — | 8.70 | 13.00 | 10.85 | +0.37 | 34.2% | 520 | 34.2% | -0.64 | 30.60 | 27.40 | 33.80 | — |
| — | 6.10 | 12.80 | 9.45 | +0.33 | 34.2% | 525 | 34.2% | -0.68 | 34.00 | 29.80 | 38.20 | — |
| — | 6.30 | 9.50 | 7.90 | +0.29 | 34.2% | 530 | 34.2% | -0.71 | 37.50 | 33.30 | 41.70 | — |
| — | 3.00 | 10.00 | 6.50 | +0.26 | 34.3% | 535 | 34.3% | -0.75 | 41.30 | 37.10 | 45.50 | — |
| — | 1.85 | 10.20 | 6.03 | +0.23 | 34.4% | 540 | 34.4% | -0.78 | 45.20 | 41.00 | 49.40 | — |
| — | 0.90 | 9.30 | 5.10 | +0.20 | 34.5% | 545 | 34.5% | -0.81 | 49.30 | 45.10 | 53.50 | — |
| — | 1.40 | 8.90 | 5.15 | +0.18 | 34.6% | 550 | 34.6% | -0.83 | 53.45 | 49.10 | 57.80 | — |
| — | 1.00 | 8.60 | 4.80 | +0.16 | 34.7% | 555 | 34.7% | -0.86 | 57.90 | 53.70 | 62.10 | — |
| — | 0.05 | 8.30 | 4.17 | +0.14 | 34.9% | 560 | 34.9% | -0.88 | 62.35 | 58.00 | 66.70 | — |
| — | 0.05 | 8.10 | 4.08 | +0.12 | 35.1% | 565 | 35.1% | -0.90 | 66.90 | 62.60 | 71.20 | — |
| — | — | 4.90 | — | +0.10 | 35.3% | 570 | 35.3% | -0.91 | 71.55 | 67.20 | 75.90 | — |
| — | 0.05 | 7.70 | 3.88 | +0.09 | 35.5% | 575 | 35.5% | -0.93 | 76.25 | 71.90 | 80.60 | — |
| — | 0.05 | 4.90 | 2.48 | +0.08 | 35.7% | 580 | 35.7% | -0.94 | 81.05 | 76.70 | 85.40 | — |
| — | — | 4.90 | — | +0.07 | 36.0% | 585 | 36.0% | -0.95 | 85.85 | 81.70 | 90.00 | — |
| — | — | 4.90 | — | +0.06 | 36.2% | 590 | 36.2% | -0.96 | 90.60 | 86.30 | 94.90 | — |
| — | — | 4.90 | — | +0.05 | 36.5% | 595 | 36.5% | -0.97 | 95.45 | 91.00 | 99.90 | — |
| — | — | 4.90 | — | +0.04 | 36.8% | 600 | 36.8% | -0.98 | 100.55 | 96.20 | 104.90 | — |
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.