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 | |
| — | 102.60 | 111.90 | 107.25 | +0.98 | 66.2% | 422.5 | 66.2% | -0.02 | 0.17 | 0.05 | 0.29 | — |
| — | 96.70 | 103.65 | 100.17 | +0.97 | 63.5% | 430 | 63.5% | -0.03 | 0.23 | 0.16 | 0.30 | — |
| — | 92.50 | 100.00 | 96.25 | +0.97 | 61.9% | 435 | 61.9% | -0.03 | 0.26 | 0.17 | 0.35 | — |
| — | 84.55 | 92.00 | 88.28 | +0.95 | 59.7% | 442.5 | 59.7% | -0.05 | 0.42 | 0.14 | 0.70 | — |
| — | 80.70 | 88.00 | 84.35 | +0.94 | 58.3% | 447.5 | 58.3% | -0.06 | 0.44 | 0.27 | 0.61 | — |
| — | 74.95 | 82.00 | 78.47 | +0.93 | 57.0% | 452.5 | 57.0% | -0.07 | 0.49 | 0.21 | 0.78 | — |
| — | 69.80 | 77.85 | 73.83 | +0.91 | 55.9% | 457.5 | 55.9% | -0.09 | 1.02 | 0.28 | 1.76 | — |
| — | 64.50 | 72.55 | 68.53 | +0.89 | 54.9% | 462.5 | 54.9% | -0.11 | 1.11 | 0.25 | 1.97 | — |
| — | 60.40 | 67.65 | 64.03 | +0.87 | 54.0% | 467.5 | 54.0% | -0.13 | 0.74 | 0.46 | 1.03 | — |
| — | 55.25 | 63.00 | 59.12 | +0.84 | 53.2% | 472.5 | 53.2% | -0.16 | 1.31 | 0.80 | 1.82 | — |
| — | 49.00 | 58.65 | 53.83 | +0.81 | 52.5% | 477.5 | 52.5% | -0.19 | 1.64 | 0.85 | 2.43 | — |
| — | 49.05 | 55.40 | 52.23 | +0.80 | 52.2% | 480 | 52.2% | -0.21 | 1.92 | 1.63 | 2.21 | — |
| — | 45.35 | 53.70 | 49.52 | +0.77 | 51.9% | 482.5 | 51.9% | -0.23 | 1.90 | 1.35 | 2.44 | — |
| — | 45.35 | 51.20 | 48.27 | +0.76 | 51.7% | 485 | 51.7% | -0.25 | 2.48 | 1.66 | 3.30 | — |
| — | 42.50 | 49.00 | 45.75 | +0.73 | 51.4% | 487.5 | 51.4% | -0.27 | 2.60 | 1.26 | 3.95 | — |
| — | 39.95 | 46.10 | 43.02 | +0.71 | 51.2% | 490 | 51.2% | -0.29 | 3.38 | 3.00 | 3.75 | — |
| — | 37.80 | 45.00 | 41.40 | +0.69 | 51.1% | 492.5 | 51.1% | -0.31 | 4.25 | 1.95 | 6.55 | — |
| — | 37.15 | 42.75 | 39.95 | +0.67 | 50.9% | 495 | 50.9% | -0.33 | 4.15 | 2.90 | 5.40 | — |
| — | 33.70 | 41.00 | 37.35 | +0.66 | 50.8% | 497.5 | 50.8% | -0.34 | 3.88 | 2.76 | 5.00 | — |
| — | 33.55 | 38.80 | 36.17 | +0.64 | 50.6% | 500 | 50.6% | -0.37 | 4.92 | 4.25 | 5.60 | — |
| — | 31.55 | 36.85 | 34.20 | +0.61 | 50.5% | 502.5 | 50.5% | -0.39 | 5.22 | 2.60 | 7.85 | — |
| — | 28.95 | 35.00 | 31.98 | +0.59 | 50.5% | 505 | 50.5% | -0.41 | 5.92 | 4.75 | 7.10 | — |
| — | 27.75 | 33.30 | 30.52 | +0.57 | 50.4% | 507.5 | 50.4% | -0.43 | 6.00 | 4.55 | 7.45 | — |
| — | 25.95 | 30.30 | 28.12 | +0.54 | 50.3% | 510 | 50.3% | -0.46 | 7.38 | 6.10 | 8.65 | — |
| — | 24.20 | 28.50 | 26.35 | +0.52 | 50.3% | 512.5 | 50.3% | -0.48 | 8.43 | 6.40 | 10.45 | — |
| — | 22.30 | 26.55 | 24.43 | +0.50 | 50.3% | 515 | 50.3% | -0.50 | 8.95 | 7.10 | 10.80 | — |
| — | 20.95 | 26.45 | 23.70 | +0.47 | 50.3% | 517.5 | 50.3% | -0.53 | 9.18 | 7.35 | 11.00 | — |
| — | 19.40 | 24.90 | 22.15 | +0.45 | 50.3% | 520 | 50.3% | -0.55 | 10.93 | 9.30 | 12.55 | — |
| — | 17.85 | 23.75 | 20.80 | +0.43 | 50.3% | 522.5 | 50.3% | -0.57 | 12.03 | 9.40 | 14.65 | — |
| — | 15.90 | 20.25 | 18.07 | +0.41 | 50.3% | 525 | 50.3% | -0.59 | 12.68 | 10.35 | 15.00 | — |
| — | 15.25 | 20.80 | 18.02 | +0.39 | 50.4% | 527.5 | 50.4% | -0.62 | 14.05 | 12.10 | 16.00 | — |
| — | 14.75 | 16.35 | 15.55 | +0.36 | 50.4% | 530 | 50.4% | -0.64 | 15.93 | 15.05 | 16.80 | — |
| — | 13.25 | 15.40 | 14.32 | +0.34 | 50.5% | 532.5 | 50.5% | -0.66 | 17.12 | 15.30 | 18.95 | — |
| — | 12.45 | 14.80 | 13.62 | — | — | 535 | — | — | 18.18 | 15.75 | 20.60 | — |
| — | 10.40 | 15.95 | 13.18 | +0.30 | 50.7% | 537.5 | 50.7% | -0.70 | 19.57 | 17.50 | 21.65 | — |
| — | 9.80 | 13.05 | 11.43 | +0.28 | 50.8% | 540 | 50.8% | -0.72 | 20.60 | 17.85 | 23.35 | — |
| — | 9.00 | 13.30 | 11.15 | +0.27 | 50.9% | 542.5 | 50.9% | -0.74 | 22.07 | 19.35 | 24.80 | — |
| — | 7.20 | 10.55 | 8.88 | +0.25 | 51.0% | 545 | 51.0% | -0.75 | 24.05 | 21.00 | 27.10 | — |
| — | 7.40 | 11.90 | 9.65 | +0.23 | 51.1% | 547.5 | 51.1% | -0.77 | 25.35 | 23.05 | 27.65 | — |
| — | 7.20 | 9.00 | 8.10 | +0.22 | 51.2% | 550 | 51.2% | -0.79 | 27.30 | 24.45 | 30.15 | — |
| — | 5.35 | 10.05 | 7.70 | +0.20 | 51.4% | 552.5 | 51.4% | -0.80 | 29.40 | 26.10 | 32.70 | — |
| — | 6.10 | 8.40 | 7.25 | +0.19 | 51.5% | 555 | 51.5% | -0.81 | 30.80 | 27.90 | 33.70 | — |
| — | 4.80 | 8.40 | 6.60 | +0.17 | 51.7% | 557.5 | 51.7% | -0.83 | 33.62 | 29.80 | 37.45 | — |
| — | 4.80 | 7.20 | 6.00 | +0.16 | 51.9% | 560 | 51.9% | -0.84 | 34.80 | 32.05 | 37.55 | — |
| — | 4.05 | 7.85 | 5.95 | +0.15 | 52.0% | 562.5 | 52.0% | -0.85 | 37.45 | 34.35 | 40.55 | — |
| — | 4.00 | 6.15 | 5.08 | +0.14 | 52.2% | 565 | 52.2% | -0.86 | 39.15 | 35.70 | 42.60 | — |
| — | 3.25 | 8.40 | 5.83 | +0.13 | 52.4% | 567.5 | 52.4% | -0.87 | 41.40 | 37.80 | 45.00 | — |
| — | 3.15 | 5.20 | 4.17 | +0.12 | 52.6% | 570 | 52.6% | -0.88 | 43.67 | 39.65 | 47.70 | — |
| — | 1.16 | 7.15 | 4.16 | +0.11 | 52.8% | 572.5 | 52.8% | -0.89 | 45.50 | 41.85 | 49.15 | — |
| — | 2.18 | 5.05 | 3.62 | +0.10 | 53.0% | 575 | 53.0% | -0.90 | 47.70 | 44.05 | 51.35 | — |
| — | 0.37 | 6.55 | 3.46 | +0.10 | 53.2% | 577.5 | 53.2% | -0.91 | 49.92 | 46.30 | 53.55 | — |
| — | 1.19 | 5.80 | 3.50 | +0.08 | 53.6% | 582.5 | 53.6% | -0.92 | 54.62 | 50.80 | 58.45 | — |
| — | 1.37 | 5.20 | 3.29 | +0.08 | 53.8% | 585 | 53.8% | -0.93 | 56.73 | 53.15 | 60.30 | — |
| — | 1.34 | 2.69 | 2.02 | +0.06 | 54.3% | 590 | 54.3% | -0.94 | 61.98 | 57.60 | 66.35 | — |
| — | 1.07 | 2.25 | 1.66 | +0.06 | 54.8% | 595 | 54.8% | -0.95 | 66.90 | 62.15 | 71.65 | — |
| — | 1.00 | 1.35 | 1.18 | +0.05 | 55.3% | 600 | 55.3% | -0.96 | 71.28 | 66.75 | 75.80 | — |
| — | 0.69 | 1.30 | 0.99 | +0.04 | 55.7% | 605 | — | — | 76.53 | 72.05 | 81.00 | — |
| — | 0.49 | 1.05 | 0.77 | +0.03 | 56.2% | 610 | 56.2% | -0.97 | 81.35 | 76.70 | 86.00 | — |
| — | 0.42 | 0.99 | 0.70 | +0.03 | 56.7% | 615 | 56.7% | -0.98 | 86.12 | 81.25 | 91.00 | — |
| — | 0.31 | 0.66 | 0.48 | +0.02 | 57.8% | 625 | 57.8% | -0.99 | 95.45 | 91.60 | 99.30 | — |
| — | 0.11 | 0.73 | 0.42 | +0.02 | 58.3% | 630 | 58.3% | -0.99 | 100.58 | 96.00 | 105.15 | — |
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.