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 | |
| — | 88.50 | 96.30 | 92.40 | — | — | 410 | — | — | — | — | 4.90 | — |
| — | 83.50 | 91.30 | 87.40 | — | — | 415 | — | — | — | — | 4.90 | — |
| — | 78.60 | 86.30 | 82.45 | — | — | 420 | — | — | — | — | 4.90 | — |
| — | 73.60 | 81.30 | 77.45 | — | — | 425 | — | — | — | — | 4.90 | — |
| — | 68.60 | 76.40 | 72.50 | — | — | 430 | — | — | — | — | 2.30 | — |
| — | 63.60 | 71.40 | 67.50 | +0.99 | 37.1% | 435 | — | — | — | — | 4.90 | — |
| — | 58.70 | 66.40 | 62.55 | — | — | 440 | 36.2% | -0.02 | — | — | 0.45 | — |
| — | 53.70 | 61.50 | 57.60 | +0.98 | 35.4% | 445 | 35.4% | -0.02 | — | — | 0.55 | — |
| — | 48.80 | 56.60 | 52.70 | +0.97 | 34.6% | 450 | 34.6% | -0.03 | — | — | 0.70 | — |
| — | 44.00 | 51.80 | 47.90 | +0.96 | 33.9% | 455 | 33.9% | -0.04 | — | — | 4.70 | — |
| — | 39.10 | 47.00 | 43.05 | +0.94 | 33.2% | 460 | 33.2% | -0.06 | — | — | 4.00 | — |
| — | 35.20 | 42.30 | 38.75 | +0.92 | 32.5% | 465 | 32.5% | -0.08 | — | — | 3.00 | — |
| — | 29.80 | 37.70 | 33.75 | +0.89 | 31.9% | 470 | 31.9% | -0.11 | 3.05 | 0.70 | 5.40 | — |
| — | 25.20 | 33.30 | 29.25 | +0.86 | 31.4% | 475 | 31.4% | -0.15 | 4.28 | 0.95 | 7.60 | 23 |
| 0 | 24.30 | 31.20 | 27.75 | +0.83 | 31.1% | 477.5 | 31.1% | -0.17 | 4.22 | 0.65 | 7.80 | 0 |
| — | 21.10 | 29.10 | 25.10 | +0.81 | 30.9% | 480 | 30.9% | -0.19 | 4.12 | 0.05 | 8.20 | — |
| — | 19.00 | 27.00 | 23.00 | +0.78 | 30.7% | 482.5 | 30.7% | -0.22 | 4.22 | 0.05 | 8.40 | — |
| — | 17.30 | 25.20 | 21.25 | +0.76 | 30.5% | 485 | 30.5% | -0.25 | 4.38 | 0.05 | 8.70 | — |
| — | 15.40 | 23.40 | 19.40 | +0.72 | 30.3% | 487.5 | 30.3% | -0.28 | 4.72 | 0.45 | 9.00 | — |
| — | 13.40 | 21.60 | 17.50 | +0.69 | 30.1% | 490 | 30.1% | -0.31 | 5.30 | 1.20 | 9.40 | — |
| — | 11.70 | 19.90 | 15.80 | +0.66 | 30.0% | 492.5 | 30.0% | -0.34 | 6.05 | 1.90 | 10.20 | — |
| — | 12.40 | 17.90 | 15.15 | +0.62 | 29.8% | 495 | 29.8% | -0.38 | 7.20 | 4.20 | 10.20 | — |
| — | 8.40 | 16.70 | 12.55 | +0.59 | 29.7% | 497.5 | 29.7% | -0.42 | 7.85 | 3.70 | 12.00 | — |
| — | 8.50 | 15.30 | 11.90 | +0.55 | 29.6% | 500 | 29.6% | -0.46 | 7.45 | 5.10 | 9.80 | — |
| — | 5.60 | 12.40 | 9.00 | +0.51 | 29.5% | 502.5 | 29.5% | -0.49 | 9.95 | 5.90 | 14.00 | — |
| — | 5.20 | 12.30 | 8.75 | +0.47 | 29.4% | 505 | 29.4% | -0.53 | 11.30 | 9.30 | 13.30 | — |
| — | 4.90 | 10.80 | 7.85 | +0.43 | 29.4% | 507.5 | 29.4% | -0.57 | 12.25 | 9.50 | 15.00 | — |
| — | 2.70 | 10.60 | 6.65 | +0.39 | 29.3% | 510 | 29.3% | -0.61 | 14.00 | 10.00 | 18.00 | — |
| — | 2.75 | 9.50 | 6.12 | +0.36 | 29.3% | 512.5 | 29.3% | -0.65 | 15.50 | 11.70 | 19.30 | — |
| — | 4.00 | 5.80 | 4.90 | +0.32 | 29.3% | 515 | 29.3% | -0.68 | 17.10 | 13.80 | 20.40 | — |
| — | 3.40 | 6.60 | 5.00 | +0.29 | 29.3% | 517.5 | 29.3% | -0.72 | 18.95 | 15.30 | 22.60 | — |
| — | 2.70 | 5.80 | 4.25 | +0.26 | 29.3% | 520 | 29.3% | -0.75 | 21.20 | 17.40 | 25.00 | — |
| — | 0.05 | 7.80 | 3.92 | +0.23 | 29.3% | 522.5 | 29.3% | -0.78 | 23.35 | 19.40 | 27.30 | — |
| — | 1.80 | 4.00 | 2.90 | +0.20 | 29.4% | 525 | 29.4% | -0.81 | 25.50 | 21.60 | 29.40 | — |
| — | 1.10 | 3.90 | 2.50 | +0.18 | 29.5% | 527.5 | 29.5% | -0.83 | 27.40 | 23.80 | 31.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.15 | 29.5% | 530 | 29.5% | -0.85 | 29.90 | 26.00 | 33.80 | 20 |
| — | 0.20 | 2.30 | 1.25 | +0.12 | 29.7% | 535 | 29.7% | -0.89 | 34.50 | 30.60 | 38.40 | — |
| — | 0.05 | 5.60 | 2.83 | +0.09 | 30.0% | 540 | 30.0% | -0.93 | 39.20 | 35.40 | 43.00 | — |
| — | — | 2.55 | — | +0.06 | 30.3% | 545 | 30.3% | -0.95 | 44.05 | 40.20 | 47.90 | — |
| — | — | 1.65 | — | +0.05 | 30.6% | 550 | 30.6% | -0.97 | 48.90 | 45.00 | 52.80 | — |
| — | — | 4.90 | — | +0.03 | 31.0% | 555 | 31.0% | -0.98 | 53.80 | 49.90 | 57.70 | — |
| — | — | 4.40 | — | +0.02 | 31.5% | 560 | 31.5% | -0.99 | 58.50 | 54.40 | 62.60 | — |
| — | — | 3.20 | — | +0.02 | 31.9% | 565 | 31.9% | -1.00 | 63.65 | 59.80 | 67.50 | — |
| — | — | 4.90 | — | +0.01 | 32.4% | 570 | 32.4% | -1.00 | 68.60 | 64.70 | 72.50 | — |
| — | — | 2.85 | — | +0.01 | 33.0% | 575 | 33.0% | -1.00 | 73.55 | 69.70 | 77.40 | — |
| — | — | 4.90 | — | +0.01 | 33.6% | 580 | 33.6% | -1.00 | 78.55 | 74.70 | 82.40 | — |
| — | — | 4.90 | — | +0.01 | 34.2% | 585 | 34.2% | -1.00 | 83.50 | 79.60 | 87.40 | — |
| — | — | 4.90 | — | +0.00 | 34.8% | 590 | 34.8% | -1.00 | 88.45 | 84.60 | 92.30 | — |
| — | — | 4.90 | — | +0.00 | 35.5% | 595 | 35.5% | -1.00 | 93.45 | 89.60 | 97.30 | — |
| — | — | 4.90 | — | +0.00 | 36.1% | 600 | 36.1% | -1.00 | 98.35 | 94.40 | 102.30 | — |
| — | — | 4.90 | — | +0.00 | 36.8% | 605 | 36.8% | -1.00 | 103.45 | 99.60 | 107.30 | — |
| — | — | 4.90 | — | +0.00 | 37.4% | 610 | 37.4% | -1.00 | 108.40 | 104.50 | 112.30 | — |
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.