Spot 501.73
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.60 | 98.40 | 94.50 | +0.96 | 39.8% | 410 | 39.8% | -0.04 | — | — | 2.75 | — |
| — | 81.00 | 88.80 | 84.90 | +0.95 | 38.7% | 420 | 38.7% | -0.05 | 3.77 | 0.05 | 7.50 | — |
| — | 71.50 | 79.30 | 75.40 | +0.93 | 37.8% | 430 | 37.8% | -0.07 | 4.00 | 0.20 | 7.80 | — |
| — | 62.30 | 70.10 | 66.20 | +0.90 | 37.1% | 440 | 37.1% | -0.10 | — | — | 4.90 | — |
| — | 53.40 | 61.30 | 57.35 | +0.86 | 36.4% | 450 | 36.4% | -0.14 | 4.60 | 2.70 | 6.50 | — |
| — | 45.50 | 52.90 | 49.20 | +0.82 | 35.8% | 460 | 35.8% | -0.18 | 5.72 | 2.65 | 8.80 | — |
| — | 41.50 | 48.90 | 45.20 | +0.79 | 35.4% | 465 | 35.4% | -0.21 | 6.40 | 3.20 | 9.60 | — |
| — | 37.00 | 45.10 | 41.05 | +0.76 | 35.1% | 470 | 35.1% | -0.24 | 8.35 | 5.00 | 11.70 | — |
| — | 34.10 | 41.40 | 37.75 | +0.73 | 34.8% | 475 | — | — | 9.25 | 5.90 | 12.60 | — |
| — | 30.50 | 37.90 | 34.20 | — | — | 480 | 34.5% | -0.30 | 10.55 | 6.60 | 14.50 | — |
| — | 26.30 | 34.50 | 30.40 | +0.66 | 34.2% | 485 | — | — | 12.35 | 9.30 | 15.40 | — |
| — | 25.20 | 32.90 | 29.05 | — | — | 487.5 | 34.0% | -0.36 | 13.65 | 10.90 | 16.40 | — |
| — | 23.10 | 31.40 | 27.25 | — | — | 490 | 33.9% | -0.38 | 14.90 | 12.40 | 17.40 | — |
| — | 22.10 | 29.90 | 26.00 | — | — | 492.5 | 33.7% | -0.40 | 15.45 | 12.60 | 18.30 | — |
| — | 21.60 | 28.40 | 25.00 | — | — | 495 | — | — | 15.90 | 11.80 | 20.00 | — |
| — | 20.50 | 27.00 | 23.75 | — | — | 497.5 | — | — | 17.40 | 14.50 | 20.30 | — |
| — | 18.60 | 25.00 | 21.80 | +0.55 | 33.3% | 500 | 33.3% | -0.45 | 18.15 | 14.10 | 22.20 | — |
| — | 17.80 | 24.30 | 21.05 | +0.53 | 33.2% | 502.5 | — | — | 19.45 | 16.40 | 22.50 | — |
| — | 17.40 | 23.00 | 20.20 | — | — | 505 | — | — | 21.05 | 19.20 | 22.90 | — |
| — | 13.50 | 21.80 | 17.65 | — | — | 507.5 | 33.0% | -0.52 | 21.80 | 18.00 | 25.60 | — |
| — | 12.40 | 20.70 | 16.55 | +0.47 | 32.8% | 510 | 32.8% | -0.54 | 23.30 | 19.40 | 27.20 | — |
| — | 11.80 | 19.60 | 15.70 | +0.45 | 32.7% | 512.5 | 32.7% | -0.56 | 24.55 | 20.40 | 28.70 | — |
| — | 11.20 | 18.50 | 14.85 | +0.43 | 32.6% | 515 | 32.6% | -0.58 | 25.80 | 23.00 | 28.60 | — |
| — | 11.50 | 16.70 | 14.10 | +0.41 | 32.5% | 517.5 | 32.5% | -0.60 | 27.15 | 24.30 | 30.00 | — |
| — | 8.30 | 16.60 | 12.45 | +0.39 | 32.4% | 520 | 32.4% | -0.62 | 29.00 | 25.60 | 32.40 | — |
| — | 9.40 | 15.30 | 12.35 | +0.37 | 32.4% | 522.5 | 32.4% | -0.64 | 30.20 | 27.30 | 33.10 | — |
| — | 7.40 | 13.60 | 10.50 | +0.35 | 32.3% | 525 | 32.3% | -0.66 | 32.35 | 28.20 | 36.50 | — |
| — | 8.00 | 13.70 | 10.85 | +0.33 | 32.2% | 527.5 | 32.2% | -0.68 | 34.15 | 30.10 | 38.20 | — |
| — | 8.50 | 11.20 | 9.85 | +0.31 | 32.2% | 530 | 32.2% | -0.70 | 35.80 | 32.20 | 39.40 | — |
| — | 5.20 | 11.50 | 8.35 | +0.28 | 32.1% | 535 | 32.1% | -0.73 | 39.55 | 35.50 | 43.60 | — |
| — | 5.40 | 9.50 | 7.45 | +0.25 | 32.0% | 540 | 32.0% | -0.77 | 43.20 | 39.40 | 47.00 | — |
| — | 4.80 | 9.90 | 7.35 | +0.22 | 32.0% | 545 | 32.0% | -0.80 | 47.20 | 43.50 | 50.90 | — |
| — | 4.20 | 5.80 | 5.00 | +0.19 | 32.0% | 550 | 32.0% | -0.83 | 51.60 | 47.70 | 55.50 | — |
| — | 3.00 | 6.20 | 4.60 | +0.16 | 32.1% | 555 | 32.1% | -0.85 | 55.95 | 52.00 | 59.90 | — |
| — | 2.30 | 5.80 | 4.05 | +0.14 | 32.2% | 560 | 32.2% | -0.87 | 60.40 | 56.50 | 64.30 | — |
| — | 1.00 | 4.70 | 2.85 | +0.11 | 32.5% | 570 | 32.5% | -0.91 | 69.55 | 65.70 | 73.40 | — |
| — | — | 4.10 | — | +0.08 | 33.0% | 580 | 33.0% | -0.94 | 79.00 | 75.10 | 82.90 | — |
| — | — | 4.70 | — | +0.06 | 33.7% | 590 | 33.7% | -0.96 | 88.75 | 84.80 | 92.70 | — |
| — | 0.60 | 2.40 | 1.50 | +0.05 | 34.5% | 600 | 34.5% | -0.98 | 98.45 | 94.60 | 102.30 | — |
| — | — | 1.85 | — | +0.04 | 35.4% | 610 | 35.4% | -0.99 | 108.35 | 104.50 | 112.20 | — |
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.