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 | |
| — | 88.10 | 95.80 | 91.95 | +1.00 | 47.3% | 410 | — | — | — | — | 4.90 | — |
| — | 83.10 | 90.80 | 86.95 | +1.00 | 46.0% | 415 | 46.0% | -0.00 | — | — | 4.90 | — |
| — | 78.10 | 85.80 | 81.95 | +1.00 | 44.8% | 420 | 44.8% | -0.00 | — | — | 4.90 | — |
| — | 73.10 | 80.80 | 76.95 | +1.00 | 43.7% | 425 | 43.7% | -0.00 | — | — | 4.90 | — |
| — | 68.10 | 75.80 | 71.95 | +1.00 | 42.5% | 430 | 42.5% | -0.00 | — | — | 0.70 | — |
| — | 63.10 | 70.80 | 66.95 | +1.00 | 41.4% | 435 | 41.4% | -0.00 | — | — | 4.90 | — |
| — | 58.10 | 65.90 | 62.00 | +1.00 | 40.3% | 440 | 40.3% | -0.00 | — | — | 4.90 | — |
| — | 53.10 | 60.90 | 57.00 | +1.00 | 39.3% | 445 | 39.3% | -0.00 | — | — | 0.55 | — |
| — | 48.10 | 55.90 | 52.00 | +1.00 | 38.3% | 450 | 38.3% | -0.00 | — | — | 0.50 | — |
| — | 43.20 | 50.90 | 47.05 | +0.99 | 37.3% | 455 | 37.3% | -0.01 | — | — | 0.60 | — |
| — | 38.20 | 45.90 | 42.05 | +0.99 | 36.4% | 460 | 36.4% | -0.01 | — | — | 0.80 | — |
| — | 33.30 | 41.00 | 37.15 | +0.98 | 35.6% | 465 | 35.6% | -0.02 | — | — | 0.80 | — |
| — | 30.80 | 38.60 | 34.70 | +0.97 | 35.2% | 467.5 | 35.2% | -0.03 | — | — | 1.80 | — |
| — | 28.40 | 36.20 | 32.30 | +0.97 | 34.8% | 470 | 34.8% | -0.03 | — | — | 0.75 | — |
| — | 26.00 | 33.80 | 29.90 | +0.96 | 34.4% | 472.5 | 34.4% | -0.04 | — | — | 2.15 | — |
| — | 23.70 | 31.40 | 27.55 | +0.94 | 34.1% | 475 | 34.1% | -0.06 | — | — | 2.65 | — |
| — | 21.30 | 29.10 | 25.20 | +0.92 | 33.7% | 477.5 | 33.7% | -0.08 | — | — | 1.85 | — |
| — | 19.70 | 26.80 | 23.25 | +0.90 | 33.4% | 480 | 33.4% | -0.10 | 0.80 | 0.20 | 1.40 | — |
| — | 16.80 | 24.60 | 20.70 | +0.88 | 33.1% | 482.5 | 33.1% | -0.12 | — | — | 4.90 | — |
| — | 15.00 | 22.50 | 18.75 | +0.85 | 32.8% | 485 | 32.8% | -0.15 | 1.77 | 0.80 | 2.75 | — |
| — | 12.60 | 20.50 | 16.55 | +0.81 | 32.6% | 487.5 | 32.6% | -0.19 | 2.62 | 1.25 | 4.00 | — |
| — | 10.70 | 18.50 | 14.60 | +0.77 | 32.3% | 490 | 32.3% | -0.23 | 2.23 | 1.45 | 3.00 | — |
| — | 8.50 | 16.70 | 12.60 | +0.72 | 32.1% | 492.5 | 32.1% | -0.28 | 3.27 | 1.85 | 4.70 | — |
| — | 7.20 | 14.90 | 11.05 | +0.67 | 31.8% | 495 | 31.8% | -0.33 | 5.28 | 2.15 | 8.40 | — |
| — | 5.90 | 13.30 | 9.60 | +0.62 | 31.6% | 497.5 | 31.6% | -0.39 | 5.53 | 2.05 | 9.00 | — |
| — | 4.90 | 11.90 | 8.40 | +0.56 | 31.4% | 500 | 31.4% | -0.44 | 5.80 | 1.80 | 9.80 | — |
| — | 2.80 | 10.90 | 6.85 | +0.50 | 31.3% | 502.5 | 31.3% | -0.51 | 7.10 | 5.50 | 8.70 | — |
| — | 2.00 | 9.10 | 5.55 | +0.44 | 31.1% | 505 | 31.1% | -0.57 | 8.30 | 4.60 | 12.00 | — |
| — | 1.40 | 8.70 | 5.05 | +0.37 | 31.0% | 507.5 | 31.0% | -0.63 | 10.05 | 6.10 | 14.00 | — |
| — | 0.45 | 6.90 | 3.67 | +0.32 | 30.8% | 510 | 30.8% | -0.69 | 11.70 | 7.60 | 15.80 | 139 |
| — | 0.05 | 8.10 | 4.08 | +0.26 | 30.7% | 512.5 | 30.7% | -0.74 | 13.30 | 9.30 | 17.30 | — |
| — | 1.00 | 4.90 | 2.95 | +0.22 | 30.6% | 515 | 30.6% | -0.79 | 15.15 | 11.10 | 19.20 | — |
| — | 0.70 | 2.35 | 1.52 | +0.17 | 30.5% | 517.5 | 30.5% | -0.83 | 16.85 | 13.20 | 20.50 | — |
| — | — | 2.00 | — | +0.14 | 30.5% | 520 | 30.5% | -0.87 | 19.10 | 15.40 | 22.80 | — |
| — | 0.15 | 2.05 | 1.10 | +0.11 | 30.4% | 522.5 | 30.4% | -0.90 | 21.55 | 17.60 | 25.50 | — |
| — | — | 1.10 | — | +0.08 | 30.4% | 525 | 30.4% | -0.92 | 23.85 | 19.90 | 27.80 | — |
| — | — | 1.50 | — | +0.06 | 30.4% | 527.5 | 30.4% | -0.95 | 26.20 | 22.30 | 30.10 | — |
| — | — | 1.45 | — | +0.05 | 30.4% | 530 | 30.4% | -0.96 | 28.55 | 24.70 | 32.40 | — |
| — | — | 0.90 | — | +0.02 | 30.4% | 535 | 30.4% | -0.99 | 33.40 | 29.50 | 37.30 | — |
| — | — | 1.75 | — | +0.01 | 30.5% | 540 | 30.5% | -1.00 | 38.35 | 34.50 | 42.20 | — |
| — | — | 0.50 | — | +0.01 | 30.7% | 545 | 30.7% | -1.00 | 43.10 | 39.00 | 47.20 | — |
| — | — | 1.05 | — | +0.00 | 30.9% | 550 | 30.9% | -1.00 | 48.35 | 44.50 | 52.20 | — |
| — | — | 1.50 | — | +0.00 | 31.2% | 555 | 31.2% | -1.00 | 53.35 | 49.50 | 57.20 | — |
| — | — | 1.50 | — | +0.00 | 31.5% | 560 | 31.5% | -1.00 | 58.35 | 54.50 | 62.20 | — |
| — | — | 1.70 | — | +0.00 | 31.8% | 565 | 31.8% | -1.00 | 63.35 | 59.50 | 67.20 | — |
| — | — | 1.90 | — | +0.00 | 32.2% | 570 | 32.2% | -1.00 | 68.35 | 64.50 | 72.20 | — |
| — | — | 1.90 | — | +0.00 | 32.7% | 575 | 32.7% | -1.00 | 73.35 | 69.50 | 77.20 | — |
| — | — | 4.90 | — | +0.00 | 33.1% | 580 | 33.1% | -1.00 | 78.35 | 74.50 | 82.20 | — |
| — | — | 1.90 | — | +0.00 | 33.6% | 585 | 33.6% | -1.00 | 83.35 | 79.50 | 87.20 | — |
| — | — | 1.75 | — | — | — | 590 | — | — | 88.35 | 84.50 | 92.20 | — |
| — | — | 0.60 | — | — | — | 595 | — | — | 93.35 | 89.50 | 97.20 | — |
| — | — | 4.90 | — | — | — | 600 | — | — | 98.35 | 94.50 | 102.20 | — |
| — | — | 4.90 | — | — | — | 605 | — | — | 103.35 | 99.50 | 107.20 | — |
| — | — | 4.90 | — | — | — | 610 | — | — | 108.25 | 104.30 | 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.