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 | |
| — | 91.20 | 99.40 | 95.30 | +1.00 | 42.2% | 405 | 42.2% | -0.00 | — | — | 4.90 | — |
| — | 86.10 | 94.80 | 90.45 | +0.99 | 41.2% | 410 | 41.2% | -0.01 | — | — | 4.90 | — |
| — | 81.20 | 89.50 | 85.35 | +0.99 | 40.3% | 415 | 40.3% | -0.01 | — | — | 4.90 | — |
| — | 76.20 | 84.70 | 80.45 | +0.99 | 39.3% | 420 | 39.3% | -0.01 | — | — | 4.90 | — |
| — | 71.40 | 79.90 | 75.65 | +0.99 | 38.4% | 425 | 38.4% | -0.01 | — | — | 4.90 | — |
| — | 66.40 | 75.00 | 70.70 | +0.98 | 37.5% | 430 | 37.5% | -0.02 | — | — | 4.90 | — |
| — | 61.50 | 70.00 | 65.75 | +0.98 | 36.6% | 435 | 36.6% | -0.02 | — | — | 4.90 | — |
| — | 56.60 | 65.30 | 60.95 | +0.97 | 35.7% | 440 | 35.7% | -0.03 | — | — | 4.90 | — |
| — | 51.80 | 60.50 | 56.15 | +0.96 | 34.9% | 445 | 34.9% | -0.04 | — | — | 4.90 | — |
| — | 47.00 | 55.70 | 51.35 | +0.95 | 34.1% | 450 | 34.1% | -0.05 | — | — | 4.90 | — |
| — | 42.20 | 50.90 | 46.55 | +0.93 | 33.4% | 455 | 33.4% | -0.07 | — | — | 4.90 | 12 |
| — | 37.50 | 46.20 | 41.85 | +0.91 | 32.7% | 460 | 32.7% | -0.09 | — | — | 4.90 | — |
| — | 32.90 | 41.60 | 37.25 | +0.89 | 32.1% | 465 | 32.1% | -0.12 | — | — | 4.90 | — |
| — | 28.50 | 36.80 | 32.65 | +0.85 | 31.5% | 470 | 31.5% | -0.15 | — | — | 4.90 | — |
| — | 24.30 | 32.40 | 28.35 | +0.81 | 30.9% | 475 | 30.9% | -0.19 | 4.08 | 0.05 | 8.10 | — |
| 0 | 22.20 | 30.60 | 26.40 | +0.79 | 30.7% | 477.5 | 30.7% | -0.21 | — | — | 4.90 | — |
| — | 20.20 | 28.50 | 24.35 | — | — | 480 | — | — | 4.38 | 0.05 | 8.70 | — |
| — | 18.00 | 26.30 | 22.15 | — | — | 482.5 | 30.3% | -0.26 | 5.78 | 2.55 | 9.00 | — |
| — | 16.10 | 23.90 | 20.00 | +0.71 | 30.1% | 485 | 30.1% | -0.29 | 5.22 | 1.15 | 9.30 | — |
| — | 14.40 | 22.70 | 18.55 | +0.68 | 29.9% | 487.5 | 29.9% | -0.32 | 5.92 | 1.85 | 10.00 | — |
| — | 12.70 | 21.10 | 16.90 | +0.65 | 29.7% | 490 | 29.7% | -0.35 | 6.80 | 2.80 | 10.80 | — |
| — | 11.20 | 19.30 | 15.25 | +0.62 | 29.5% | 492.5 | 29.5% | -0.38 | 7.65 | 3.80 | 11.50 | — |
| — | 9.80 | 18.10 | 13.95 | +0.59 | 29.4% | 495 | 29.4% | -0.42 | 8.70 | 4.50 | 12.90 | — |
| — | 8.40 | 16.70 | 12.55 | +0.55 | 29.3% | 497.5 | 29.3% | -0.45 | 9.80 | 5.60 | 14.00 | — |
| — | 8.00 | 14.80 | 11.40 | +0.52 | 29.2% | 500 | 29.2% | -0.49 | 11.05 | 6.90 | 15.20 | — |
| — | 8.10 | 13.30 | 10.70 | +0.48 | 29.1% | 502.5 | 29.1% | -0.52 | 12.40 | 8.40 | 16.40 | — |
| — | 4.60 | 12.90 | 8.75 | +0.45 | 29.0% | 505 | 29.0% | -0.56 | 14.00 | 10.40 | 17.60 | — |
| — | 3.50 | 11.60 | 7.55 | +0.41 | 28.9% | 507.5 | 28.9% | -0.59 | 15.30 | 11.40 | 19.20 | — |
| — | 2.50 | 10.00 | 6.25 | +0.38 | 28.9% | 510 | 28.9% | -0.62 | 16.90 | 13.30 | 20.50 | — |
| — | 1.70 | 9.50 | 5.60 | +0.35 | 28.8% | 512.5 | 28.8% | -0.66 | 18.10 | 14.00 | 22.20 | — |
| — | 1.00 | 7.20 | 4.10 | +0.32 | 28.8% | 515 | 28.8% | -0.69 | 19.85 | 15.80 | 23.90 | — |
| — | 0.65 | 9.00 | 4.83 | +0.29 | 28.8% | 517.5 | 28.8% | -0.72 | 21.85 | 17.80 | 25.90 | — |
| — | 0.50 | 8.80 | 4.65 | +0.26 | 28.8% | 520 | 28.8% | -0.75 | 23.90 | 19.90 | 27.90 | 56 |
| 9 | 0.20 | 8.60 | 4.40 | +0.23 | 28.8% | 522.5 | 28.8% | -0.78 | 25.95 | 21.90 | 30.00 | 0 |
| 32 | 0.25 | 8.40 | 4.33 | +0.21 | 28.9% | 525 | 28.9% | -0.80 | 27.90 | 23.70 | 32.10 | 31 |
| — | 0.05 | 8.20 | 4.12 | +0.18 | 28.9% | 527.5 | 28.9% | -0.83 | 30.10 | 25.90 | 34.30 | — |
| — | 0.05 | 8.10 | 4.08 | +0.16 | 29.0% | 530 | 29.0% | -0.85 | 32.55 | 28.40 | 36.70 | — |
| — | — | 7.90 | — | +0.13 | 29.1% | 535 | 29.1% | -0.89 | 36.80 | 32.60 | 41.00 | — |
| — | — | 4.90 | — | +0.10 | 29.4% | 540 | 29.4% | -0.92 | 41.60 | 37.30 | 45.90 | — |
| — | — | 4.90 | — | +0.07 | 29.6% | 545 | 29.6% | -0.94 | 46.35 | 42.00 | 50.70 | — |
| — | — | 7.40 | — | +0.06 | 30.0% | 550 | 30.0% | -0.96 | 51.10 | 46.80 | 55.40 | — |
| — | — | 4.90 | — | +0.04 | 30.3% | 555 | 30.3% | -0.97 | 55.90 | 51.60 | 60.20 | — |
| — | — | 4.90 | — | +0.03 | 30.7% | 560 | 30.7% | -0.99 | 60.85 | 56.50 | 65.20 | — |
| — | — | 4.90 | — | +0.02 | 31.2% | 565 | 31.2% | -0.99 | 65.75 | 61.50 | 70.00 | — |
| — | — | 4.90 | — | +0.02 | 31.6% | 570 | 31.6% | -1.00 | 70.75 | 66.60 | 74.90 | 0 |
| — | — | 4.90 | — | +0.01 | 32.1% | 575 | 32.1% | -1.00 | 75.65 | 71.30 | 80.00 | — |
| — | — | 4.90 | — | +0.01 | 32.7% | 580 | 32.7% | -1.00 | 80.60 | 76.30 | 84.90 | — |
| — | — | 4.90 | — | +0.01 | 33.2% | 585 | 33.2% | -1.00 | 85.55 | 81.30 | 89.80 | — |
| — | — | 4.90 | — | +0.01 | 33.8% | 590 | 33.8% | -1.00 | 90.55 | 86.30 | 94.80 | — |
| — | — | 4.90 | — | +0.01 | 34.4% | 595 | 34.4% | -1.00 | 95.65 | 91.50 | 99.80 | — |
| — | — | 4.90 | — | +0.00 | 35.0% | 600 | 35.0% | -1.00 | 100.70 | 96.60 | 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.