Spot 540.30
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.95 | 111.70 | 107.83 | +0.99 | 64.8% | 432.5 | 64.8% | -0.01 | 0.20 | 0.04 | 0.37 | — |
| — | 96.10 | 102.95 | 99.53 | +0.99 | 62.3% | 440 | 62.3% | -0.01 | 0.12 | 0.10 | 0.14 | — |
| — | 91.50 | 98.00 | 94.75 | +0.99 | 60.7% | 445 | 60.7% | -0.01 | 0.14 | 0.07 | 0.22 | — |
| — | 84.05 | 91.55 | 87.80 | — | — | 452.5 | — | — | 0.40 | 0.17 | 0.63 | — |
| — | 79.10 | 86.85 | 82.97 | — | — | 457.5 | — | — | 0.31 | 0.09 | 0.53 | — |
| — | 71.30 | 78.50 | 74.90 | — | — | 465 | — | — | 0.38 | 0.14 | 0.61 | — |
| — | 67.85 | 73.20 | 70.53 | +0.97 | 53.2% | 470 | 53.2% | -0.03 | 0.42 | 0.16 | 0.68 | — |
| — | 61.85 | 68.20 | 65.03 | +0.97 | 51.9% | 475 | 51.9% | -0.03 | 0.37 | 0.23 | 0.51 | — |
| — | 57.00 | 63.50 | 60.25 | +0.96 | 50.8% | 480 | 50.8% | -0.04 | 0.72 | 0.60 | 0.85 | — |
| — | 52.20 | 58.75 | 55.48 | +0.95 | 49.8% | 485 | 49.8% | -0.05 | 0.99 | 0.40 | 1.58 | — |
| — | 47.45 | 54.85 | 51.15 | +0.93 | 48.9% | 490 | 48.9% | -0.07 | 1.10 | 0.95 | 1.25 | — |
| — | 45.10 | 51.25 | 48.17 | +0.92 | 48.4% | 492.5 | 48.4% | -0.08 | 1.26 | 1.09 | 1.44 | — |
| — | 42.75 | 50.10 | 46.42 | +0.91 | 48.0% | 495 | 48.0% | -0.09 | 1.42 | 1.11 | 1.72 | — |
| — | 40.45 | 48.35 | 44.40 | +0.90 | 47.7% | 497.5 | 47.7% | -0.10 | 1.75 | 1.36 | 2.13 | — |
| — | 39.25 | 43.00 | 41.12 | +0.89 | 47.3% | 500 | 47.3% | -0.11 | 1.98 | 1.67 | 2.28 | — |
| — | 35.65 | 43.55 | 39.60 | +0.88 | 47.0% | 502.5 | 47.0% | -0.12 | 1.99 | 1.60 | 2.37 | — |
| — | 35.00 | 40.05 | 37.52 | +0.86 | 46.7% | 505 | 46.7% | -0.14 | 2.48 | 2.31 | 2.64 | — |
| — | 32.90 | 37.95 | 35.42 | +0.85 | 46.4% | 507.5 | 46.4% | -0.15 | 2.77 | 2.55 | 3.00 | — |
| — | 30.65 | 35.35 | 33.00 | +0.83 | 46.1% | 510 | 46.1% | -0.17 | 3.43 | 2.96 | 3.90 | — |
| — | 28.80 | 33.35 | 31.07 | +0.81 | 45.9% | 512.5 | 45.9% | -0.19 | 3.71 | 2.97 | 4.45 | — |
| — | 26.70 | 31.10 | 28.90 | +0.79 | 45.7% | 515 | 45.7% | -0.21 | 4.10 | 3.25 | 4.95 | — |
| — | 24.80 | 30.05 | 27.43 | +0.76 | 45.5% | 517.5 | 45.5% | -0.23 | 4.95 | 3.60 | 6.30 | — |
| — | 23.20 | 27.60 | 25.40 | +0.74 | 45.3% | 520 | 45.3% | -0.26 | 5.53 | 5.05 | 6.00 | — |
| — | 21.20 | 25.50 | 23.35 | +0.72 | 45.1% | 522.5 | 45.1% | -0.28 | 6.85 | 4.70 | 9.00 | — |
| — | 19.85 | 25.00 | 22.43 | +0.69 | 45.0% | 525 | — | — | 6.75 | 5.15 | 8.35 | — |
| — | 18.10 | 23.90 | 21.00 | — | — | 527.5 | 44.9% | -0.33 | 8.20 | 5.50 | 10.90 | — |
| 250 | 16.35 | 21.90 | 19.12 | +0.64 | 44.8% | 530 | 44.8% | -0.36 | 9.38 | 8.20 | 10.55 | — |
| 90 | 14.95 | 19.95 | 17.45 | +0.61 | 44.7% | 532.5 | 44.7% | -0.39 | 10.38 | 8.40 | 12.35 | — |
| — | 13.45 | 18.80 | 16.12 | +0.58 | 44.7% | 535 | 44.7% | -0.42 | 11.50 | 8.65 | 14.35 | 12 |
| 6 | 12.15 | 17.00 | 14.57 | +0.55 | 44.6% | 537.5 | 44.6% | -0.45 | 11.70 | 10.80 | 12.60 | 3 |
| — | 12.75 | 14.30 | 13.53 | +0.52 | 44.6% | 540 | 44.6% | -0.48 | 13.10 | 11.45 | 14.75 | — |
| — | 11.85 | 13.80 | 12.82 | +0.49 | 44.6% | 542.5 | 44.6% | -0.51 | 14.65 | 12.30 | 17.00 | — |
| — | 10.65 | 12.50 | 11.57 | +0.46 | 44.6% | 545 | 44.6% | -0.54 | 16.70 | 13.70 | 19.70 | — |
| — | 6.35 | 13.80 | 10.07 | +0.43 | 44.7% | 547.5 | 44.7% | -0.57 | 19.23 | 16.90 | 21.55 | — |
| — | 8.75 | 9.80 | 9.28 | +0.40 | 44.7% | 550 | 44.7% | -0.60 | 19.88 | 16.80 | 22.95 | — |
| — | 6.50 | 9.00 | 7.75 | +0.38 | 44.8% | 552.5 | 44.8% | -0.63 | 21.50 | 18.45 | 24.55 | — |
| — | 7.25 | 8.10 | 7.67 | +0.35 | 44.8% | 555 | 44.8% | -0.65 | 23.15 | 20.10 | 26.20 | — |
| — | 3.85 | 7.40 | 5.62 | +0.32 | 44.9% | 557.5 | 44.9% | -0.68 | 25.00 | 21.85 | 28.15 | — |
| — | 5.60 | 6.35 | 5.97 | +0.30 | 45.1% | 560 | 45.1% | -0.71 | 26.27 | 23.65 | 28.90 | — |
| — | 4.85 | 6.80 | 5.83 | +0.27 | 45.2% | 562.5 | 45.2% | -0.73 | 28.65 | 25.55 | 31.75 | — |
| — | 4.20 | 5.35 | 4.78 | +0.25 | 45.3% | 565 | 45.3% | -0.75 | 30.07 | 27.45 | 32.70 | — |
| — | 3.35 | 5.05 | 4.20 | +0.23 | 45.5% | 567.5 | 45.5% | -0.77 | 32.42 | 30.20 | 34.65 | — |
| — | 3.60 | 4.35 | 3.98 | +0.21 | 45.7% | 570 | 45.7% | -0.79 | 34.02 | 31.45 | 36.60 | — |
| — | 2.02 | 5.35 | 3.69 | +0.19 | 45.8% | 572.5 | 45.8% | -0.81 | 36.12 | 32.00 | 40.25 | — |
| — | 3.05 | 3.40 | 3.23 | +0.17 | 46.0% | 575 | 46.0% | -0.83 | 38.30 | 35.75 | 40.85 | — |
| — | 2.08 | 4.05 | 3.06 | +0.16 | 46.3% | 577.5 | — | — | 40.30 | 36.20 | 44.40 | — |
| — | 1.76 | 2.85 | 2.31 | +0.15 | 46.5% | 580 | 46.5% | -0.86 | 42.45 | 38.20 | 46.70 | — |
| — | 1.39 | 2.83 | 2.11 | +0.13 | 46.7% | 582.5 | 46.7% | -0.87 | 44.65 | 40.40 | 48.90 | — |
| — | 1.19 | 2.29 | 1.74 | +0.12 | 47.0% | 585 | 47.0% | -0.89 | 47.17 | 43.15 | 51.20 | — |
| — | 1.33 | 2.18 | 1.75 | +0.11 | 47.2% | 587.5 | 47.2% | -0.90 | 49.30 | 45.15 | 53.45 | — |
| — | 1.00 | 1.81 | 1.41 | +0.10 | 47.5% | 590 | 47.5% | -0.91 | 51.40 | 47.50 | 55.30 | — |
| — | 1.10 | 1.35 | 1.23 | +0.08 | 48.1% | 595 | 48.1% | -0.92 | 55.62 | 51.30 | 59.95 | — |
| — | 0.57 | 1.02 | 0.80 | +0.06 | 48.7% | 600 | 48.7% | -0.94 | 61.00 | 57.00 | 65.00 | — |
| — | 0.31 | 1.25 | 0.78 | +0.05 | 49.4% | 605 | 49.4% | -0.95 | 66.20 | 62.90 | 69.50 | — |
| — | 0.27 | 0.88 | 0.57 | +0.04 | 50.1% | 610 | 50.1% | -0.96 | 70.70 | 67.00 | 74.40 | — |
| — | 0.21 | 0.75 | 0.48 | +0.04 | 50.8% | 615 | 50.8% | -0.97 | 76.00 | 72.70 | 79.30 | — |
| — | 0.17 | 0.87 | 0.52 | +0.03 | 51.6% | 620 | 51.6% | -0.98 | 80.40 | 76.60 | 84.20 | — |
| — | 0.11 | 0.87 | 0.49 | +0.02 | 52.4% | 625 | 52.4% | -0.98 | 85.28 | 81.40 | 89.15 | — |
| — | 0.10 | 0.59 | 0.34 | +0.02 | 53.2% | 630 | 53.2% | -0.99 | 90.83 | 87.55 | 94.10 | — |
| — | 0.04 | 0.81 | 0.42 | +0.01 | 54.9% | 640 | 54.9% | -0.99 | 100.17 | 96.30 | 104.05 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 55.7% | 645 | 55.7% | -0.99 | 105.20 | 101.35 | 109.05 | — |
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.