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 | |
| — | 90.50 | 98.90 | 94.70 | +1.00 | 47.5% | 405 | 47.5% | -0.00 | — | — | 4.90 | — |
| — | 85.50 | 93.90 | 89.70 | +1.00 | 46.3% | 410 | 46.3% | -0.00 | — | — | 4.90 | — |
| — | 80.60 | 88.90 | 84.75 | +1.00 | 45.0% | 415 | 45.0% | -0.00 | — | — | 4.90 | — |
| — | 75.50 | 83.90 | 79.70 | +1.00 | 43.8% | 420 | 43.8% | -0.00 | — | — | 4.90 | — |
| — | 70.60 | 78.90 | 74.75 | +1.00 | 42.6% | 425 | 42.6% | -0.00 | — | — | 4.90 | — |
| — | 65.60 | 74.10 | 69.85 | +1.00 | 41.5% | 430 | 41.5% | -0.00 | — | — | 4.90 | — |
| — | 60.60 | 69.00 | 64.80 | +0.99 | 40.4% | 435 | 40.4% | -0.01 | — | — | 4.90 | — |
| — | 55.60 | 63.80 | 59.70 | +0.99 | 39.3% | 440 | 39.3% | -0.01 | — | — | 4.90 | — |
| — | 50.60 | 59.20 | 54.90 | +0.99 | 38.2% | 445 | 38.2% | -0.01 | — | — | 0.55 | — |
| — | 45.70 | 54.00 | 49.85 | +0.98 | 37.2% | 450 | 37.2% | -0.02 | — | — | 0.70 | — |
| — | 40.70 | 49.10 | 44.90 | +0.97 | 36.3% | 455 | 36.3% | -0.03 | — | — | 0.60 | — |
| — | 35.80 | 44.30 | 40.05 | +0.96 | 35.3% | 460 | 35.3% | -0.04 | — | — | 0.90 | — |
| — | 31.00 | 39.30 | 35.15 | +0.94 | 34.5% | 465 | 34.5% | -0.06 | — | — | 1.00 | — |
| — | 28.70 | 37.00 | 32.85 | +0.93 | 34.1% | 467.5 | 34.1% | -0.07 | — | — | 4.90 | — |
| — | 26.20 | 35.20 | 30.70 | +0.91 | 33.7% | 470 | 33.7% | -0.09 | — | — | 4.90 | — |
| — | 24.00 | 32.70 | 28.35 | +0.90 | 33.3% | 472.5 | 33.3% | -0.11 | — | — | 4.90 | — |
| — | 22.10 | 30.20 | 26.15 | +0.87 | 33.0% | 475 | 33.0% | -0.13 | — | — | 4.90 | — |
| 600 | 19.90 | 28.00 | 23.95 | +0.85 | 32.6% | 477.5 | 32.6% | -0.15 | — | — | 4.90 | 5 |
| 2 | 17.80 | 25.90 | 21.85 | +0.82 | 32.3% | 480 | 32.3% | -0.18 | 3.88 | 0.05 | 7.70 | 18 |
| 0 | 15.40 | 23.80 | 19.60 | +0.80 | 32.0% | 482.5 | 32.0% | -0.20 | — | — | 4.90 | 24 |
| 0 | 13.50 | 22.10 | 17.80 | +0.76 | 31.7% | 485 | 31.7% | -0.24 | 4.80 | 1.40 | 8.20 | 18 |
| 1 | 11.60 | 19.90 | 15.75 | +0.73 | 31.4% | 487.5 | 31.4% | -0.27 | 3.15 | 0.50 | 5.80 | 17 |
| 2 | 9.80 | 18.10 | 13.95 | +0.69 | 31.2% | 490 | 31.2% | -0.31 | 4.85 | 0.90 | 8.80 | 37 |
| — | 8.00 | 15.70 | 11.85 | +0.65 | 30.9% | 492.5 | 30.9% | -0.36 | 5.15 | 2.00 | 8.30 | — |
| — | 6.30 | 12.70 | 9.50 | +0.60 | 30.7% | 495 | 30.7% | -0.40 | 5.95 | 2.00 | 9.90 | — |
| — | 5.10 | 12.20 | 8.65 | +0.56 | 30.5% | 497.5 | 30.5% | -0.45 | 6.75 | 2.60 | 10.90 | — |
| — | 5.90 | 9.00 | 7.45 | +0.51 | 30.3% | 500 | 30.3% | -0.49 | 7.10 | 4.20 | 10.00 | — |
| — | 5.30 | 10.20 | 7.75 | +0.46 | 30.1% | 502.5 | 30.1% | -0.54 | 10.05 | 6.60 | 13.50 | — |
| — | 2.35 | 9.70 | 6.03 | +0.41 | 30.0% | 505 | 30.0% | -0.59 | 10.90 | 6.80 | 15.00 | — |
| — | 0.85 | 9.20 | 5.03 | — | — | 507.5 | — | — | 12.50 | 8.40 | 16.60 | — |
| — | 2.60 | 6.00 | 4.30 | +0.32 | 29.7% | 510 | 29.7% | -0.68 | 14.35 | 10.40 | 18.30 | — |
| — | 0.35 | 5.70 | 3.02 | +0.28 | 29.6% | 512.5 | 29.6% | -0.72 | 16.30 | 12.60 | 20.00 | — |
| — | 1.00 | 8.00 | 4.50 | +0.24 | 29.5% | 515 | 29.5% | -0.76 | 17.65 | 13.50 | 21.80 | — |
| — | — | 4.20 | — | +0.21 | 29.4% | 517.5 | 29.4% | -0.80 | 19.75 | 15.60 | 23.90 | — |
| — | 0.85 | 2.20 | 1.52 | +0.17 | 29.3% | 520 | 29.3% | -0.83 | 21.90 | 17.80 | 26.00 | — |
| — | — | 4.90 | — | +0.14 | 29.3% | 522.5 | 29.3% | -0.86 | 24.65 | 21.10 | 28.20 | — |
| — | 0.15 | 2.70 | 1.43 | +0.12 | 29.2% | 525 | 29.2% | -0.89 | 26.75 | 23.30 | 30.20 | — |
| — | — | 3.20 | — | +0.10 | 29.2% | 527.5 | 29.2% | -0.91 | 28.55 | 24.60 | 32.50 | — |
| — | — | 1.85 | — | +0.08 | 29.2% | 530 | 29.2% | -0.93 | 31.30 | 28.00 | 34.60 | — |
| — | — | 4.00 | — | +0.05 | 29.3% | 535 | 29.3% | -0.96 | 36.35 | 32.80 | 39.90 | — |
| — | — | 6.90 | — | +0.03 | 29.4% | 540 | 29.4% | -0.98 | 40.65 | 36.30 | 45.00 | — |
| — | — | 6.90 | — | +0.02 | 29.5% | 545 | 29.5% | -1.00 | 45.50 | 41.20 | 49.80 | — |
| — | — | 4.90 | — | +0.01 | 29.7% | 550 | 29.7% | -1.00 | 50.45 | 46.00 | 54.90 | — |
| — | — | 4.90 | — | +0.01 | 30.0% | 555 | 30.0% | -1.00 | 55.50 | 51.20 | 59.80 | — |
| — | — | 4.90 | — | +0.00 | 30.3% | 560 | 30.3% | -1.00 | 60.45 | 56.20 | 64.70 | — |
| — | — | 4.90 | — | +0.00 | 30.7% | 565 | 30.7% | -1.00 | 65.50 | 61.20 | 69.80 | — |
| — | — | 4.90 | — | +0.00 | 31.1% | 570 | 31.1% | -1.00 | 70.55 | 66.40 | 74.70 | — |
| — | — | 2.90 | — | +0.00 | 31.5% | 575 | 31.5% | -1.00 | 75.40 | 71.00 | 79.80 | — |
| — | — | 4.90 | — | +0.00 | 32.0% | 580 | 32.0% | -1.00 | 80.55 | 76.40 | 84.70 | — |
| — | — | 4.90 | — | +0.00 | 32.5% | 585 | 32.5% | -1.00 | 85.40 | 81.00 | 89.80 | — |
| — | — | 4.90 | — | +0.00 | 33.0% | 590 | 33.0% | -1.00 | 90.65 | 86.60 | 94.70 | — |
| — | — | 4.90 | — | +0.00 | 33.5% | 595 | 33.5% | -1.00 | 95.50 | 91.20 | 99.80 | — |
| — | — | 4.90 | — | +0.00 | 34.1% | 600 | 34.1% | -1.00 | 100.40 | 96.00 | 104.80 | — |
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.