Spot 528.75
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.35 | 112.00 | 108.17 | — | — | 422.5 | 138.1% | -0.00 | — | — | 4.30 | — |
| — | 97.30 | 103.40 | 100.35 | +0.99 | 130.7% | 430 | 130.7% | -0.01 | — | — | 0.02 | — |
| — | 93.10 | 99.00 | 96.05 | — | — | 435 | 125.5% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 85.60 | 90.55 | 88.08 | +0.99 | 117.6% | 442.5 | 117.6% | -0.01 | — | — | 0.09 | — |
| — | 79.40 | 87.00 | 83.20 | +0.99 | 112.2% | 447.5 | 112.2% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 75.65 | 82.00 | 78.83 | +0.98 | 107.0% | 452.5 | 107.0% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 69.85 | 75.60 | 72.72 | +0.98 | 101.9% | 457.5 | 101.9% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 65.40 | 71.20 | 68.30 | +0.97 | 96.9% | 462.5 | 96.9% | -0.03 | — | — | 0.05 | — |
| — | 60.30 | 65.60 | 62.95 | +0.96 | 91.9% | 467.5 | 91.9% | -0.05 | — | — | 0.54 | — |
| — | 55.65 | 60.60 | 58.12 | +0.94 | 86.9% | 472.5 | 86.9% | -0.06 | 0.04 | 0.03 | 0.04 | — |
| — | 48.70 | 57.00 | 52.85 | +0.91 | 82.0% | 477.5 | 82.0% | -0.09 | 0.17 | 0.03 | 0.30 | — |
| — | 46.90 | 53.40 | 50.15 | +0.90 | 79.6% | 480 | 79.6% | -0.10 | 0.05 | 0.01 | 0.09 | — |
| — | 44.35 | 51.25 | 47.80 | +0.88 | 77.3% | 482.5 | 77.3% | -0.12 | 0.15 | 0.02 | 0.28 | — |
| — | 42.90 | 47.35 | 45.12 | +0.86 | 75.1% | 485 | 75.1% | -0.14 | 0.12 | 0.02 | 0.21 | — |
| — | 40.05 | 45.95 | 43.00 | +0.84 | 72.9% | 487.5 | 72.9% | -0.16 | 0.07 | 0.03 | 0.12 | — |
| — | 37.05 | 43.45 | 40.25 | +0.81 | 70.8% | 490 | 70.8% | -0.19 | 0.10 | 0.03 | 0.17 | — |
| — | 34.30 | 39.20 | 36.75 | +0.79 | 68.8% | 492.5 | 68.8% | -0.21 | 0.20 | 0.01 | 0.40 | — |
| — | 33.00 | 38.50 | 35.75 | +0.76 | 67.0% | 495 | 67.0% | -0.24 | 0.23 | 0.01 | 0.45 | — |
| — | 29.60 | 36.10 | 32.85 | +0.72 | 65.3% | 497.5 | 65.3% | -0.28 | 0.20 | 0.05 | 0.35 | — |
| — | 28.00 | 33.45 | 30.73 | +0.69 | 63.9% | 500 | 63.9% | -0.31 | 0.41 | 0.10 | 0.71 | — |
| — | 25.30 | 29.45 | 27.38 | +0.65 | 62.6% | 502.5 | 62.6% | -0.35 | 0.39 | 0.33 | 0.44 | — |
| — | 22.75 | 26.95 | 24.85 | +0.62 | 61.4% | 505 | 61.4% | -0.38 | 0.54 | 0.51 | 0.56 | — |
| — | 21.80 | 23.10 | 22.45 | +0.58 | 60.5% | 507.5 | 60.5% | -0.42 | 0.71 | 0.64 | 0.78 | — |
| — | 20.05 | 20.80 | 20.43 | +0.54 | 59.8% | 510 | 59.8% | -0.46 | 0.95 | 0.87 | 1.04 | — |
| — | 17.75 | 18.35 | 18.05 | +0.50 | 59.2% | 512.5 | 59.2% | -0.50 | 1.30 | 1.23 | 1.37 | — |
| — | 15.70 | 16.20 | 15.95 | +0.46 | 58.8% | 515 | 58.8% | -0.54 | 1.68 | 1.61 | 1.74 | — |
| — | 13.60 | 14.95 | 14.28 | +0.42 | 58.4% | 517.5 | 58.4% | -0.58 | 2.20 | 2.09 | 2.31 | — |
| — | 11.80 | 12.90 | 12.35 | +0.38 | 58.2% | 520 | 58.2% | -0.62 | 2.87 | 2.73 | 3.00 | — |
| — | 9.60 | 11.20 | 10.40 | +0.35 | 58.0% | 522.5 | 58.0% | -0.66 | 3.52 | 3.30 | 3.75 | — |
| — | 7.85 | 9.70 | 8.78 | +0.31 | 57.9% | 525 | 57.9% | -0.69 | 4.45 | 4.25 | 4.65 | — |
| — | 6.70 | 8.05 | 7.38 | +0.28 | 57.9% | 527.5 | 57.9% | -0.72 | 5.60 | 5.45 | 5.75 | — |
| — | 5.90 | 6.25 | 6.08 | +0.25 | 57.9% | 530 | 57.9% | -0.75 | 6.75 | 6.45 | 7.05 | — |
| — | 4.80 | 5.15 | 4.97 | +0.22 | 58.0% | 532.5 | 58.0% | -0.78 | 8.28 | 7.75 | 8.80 | — |
| — | 3.90 | 4.15 | 4.03 | +0.19 | 58.2% | 535 | 58.2% | -0.81 | 9.95 | 9.30 | 10.60 | — |
| — | 3.10 | 3.35 | 3.23 | +0.17 | 58.4% | 537.5 | 58.4% | -0.83 | 11.50 | 11.05 | 11.95 | — |
| — | 2.49 | 2.61 | 2.55 | +0.16 | 58.6% | 540 | 58.6% | -0.85 | 13.12 | 12.00 | 14.25 | — |
| — | 1.92 | 2.13 | 2.02 | +0.14 | 59.0% | 542.5 | 59.0% | -0.87 | 15.00 | 10.90 | 19.10 | — |
| — | 1.53 | 1.65 | 1.59 | +0.11 | 59.3% | 545 | 59.3% | -0.89 | 17.05 | 12.80 | 21.30 | — |
| — | 1.12 | 1.28 | 1.20 | +0.10 | 59.8% | 547.5 | 59.8% | -0.90 | 19.27 | 15.15 | 23.40 | — |
| — | 0.91 | 1.00 | 0.95 | +0.09 | 60.3% | 550 | 60.3% | -0.91 | 21.50 | 19.55 | 23.45 | — |
| — | 0.68 | 0.76 | 0.72 | +0.07 | 60.9% | 552.5 | 60.9% | -0.93 | 23.75 | 19.65 | 27.85 | — |
| — | 0.52 | 0.57 | 0.55 | +0.06 | 61.5% | 555 | 61.5% | -0.94 | 26.07 | 22.00 | 30.15 | — |
| — | 0.36 | 0.43 | 0.40 | +0.05 | 62.2% | 557.5 | 62.2% | -0.95 | 28.45 | 24.30 | 32.60 | — |
| — | 0.25 | 0.37 | 0.31 | +0.05 | 62.9% | 560 | 62.9% | -0.96 | 31.15 | 26.50 | 35.80 | — |
| — | 0.07 | 0.64 | 0.35 | +0.04 | 63.7% | 562.5 | 63.7% | -0.96 | 33.15 | 29.60 | 36.70 | — |
| — | 0.07 | 0.28 | 0.17 | +0.03 | 64.5% | 565 | — | — | 34.70 | 31.00 | 38.40 | — |
| — | 0.03 | 0.24 | 0.14 | — | — | 570 | 66.4% | -0.98 | 39.98 | 36.55 | 43.40 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 68.5% | 575 | 68.5% | -0.99 | 44.60 | 41.00 | 48.20 | — |
| — | — | 0.18 | — | +0.01 | 72.7% | 585 | 72.7% | -0.99 | 55.00 | 51.00 | 59.00 | — |
| — | — | 0.32 | — | +0.01 | 74.7% | 590 | 74.7% | -1.00 | 60.90 | 56.00 | 65.80 | — |
| — | 0.01 | 0.39 | 0.20 | +0.00 | 76.6% | 595 | 76.6% | -1.00 | 65.88 | 61.00 | 70.75 | — |
| — | — | 0.02 | — | +0.00 | 78.5% | 600 | 78.5% | -1.00 | 70.88 | 66.00 | 75.75 | — |
| — | — | 0.10 | — | +0.00 | 80.3% | 605 | 80.3% | -1.00 | 75.88 | 71.00 | 80.75 | — |
| — | — | 0.09 | — | +0.00 | 82.0% | 610 | 82.0% | -1.00 | 80.88 | 76.00 | 85.75 | — |
| — | — | 0.01 | — | +0.00 | 83.8% | 615 | 83.8% | -1.00 | 85.90 | 81.00 | 90.80 | — |
| — | — | 4.30 | — | +0.00 | 87.5% | 625 | 87.5% | -1.00 | 95.88 | 91.00 | 100.75 | — |
| — | — | 2.05 | — | +0.00 | 89.5% | 630 | 89.5% | -1.00 | 100.88 | 96.00 | 105.75 | — |
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.