Spot 541.87
· 366 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.30 | 110.65 | 106.97 | — | — | 435 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 95.90 | 103.60 | 99.75 | +0.99 | 80.1% | 442.5 | 80.1% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 90.85 | 98.60 | 94.72 | +0.99 | 77.1% | 447.5 | 77.1% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 83.15 | 91.15 | 87.15 | +0.99 | 72.8% | 455 | 72.8% | -0.01 | 0.20 | 0.01 | 0.39 | — |
| — | 79.50 | 84.60 | 82.05 | +0.99 | 70.1% | 460 | 70.1% | -0.01 | 0.16 | 0.10 | 0.22 | — |
| — | 71.05 | 78.75 | 74.90 | +0.98 | 66.5% | 467.5 | 66.5% | -0.01 | 0.41 | 0.10 | 0.72 | — |
| — | 66.10 | 73.80 | 69.95 | +0.98 | 64.3% | 472.5 | 64.3% | -0.02 | 0.34 | 0.07 | 0.60 | — |
| — | 61.15 | 68.85 | 65.00 | +0.98 | 62.3% | 477.5 | 62.3% | -0.02 | 0.40 | 0.06 | 0.74 | — |
| — | 56.25 | 63.95 | 60.10 | +0.97 | 60.4% | 482.5 | 60.4% | -0.03 | 0.45 | 0.15 | 0.74 | — |
| — | 51.35 | 58.40 | 54.88 | +0.96 | 58.8% | 487.5 | 58.8% | -0.04 | 0.46 | 0.23 | 0.69 | — |
| — | 46.55 | 54.30 | 50.42 | +0.95 | 57.2% | 492.5 | 57.2% | -0.05 | 0.66 | 0.63 | 0.69 | — |
| — | 44.15 | 51.90 | 48.02 | +0.94 | 56.5% | 495 | 56.5% | -0.06 | 0.78 | 0.75 | 0.80 | — |
| — | 41.60 | 50.35 | 45.98 | +0.93 | 55.9% | 497.5 | 55.9% | -0.07 | 0.91 | 0.86 | 0.95 | — |
| — | 42.75 | 44.35 | 43.55 | +0.93 | 55.2% | 500 | 55.2% | -0.07 | 1.07 | 1.04 | 1.10 | — |
| — | 37.00 | 45.15 | 41.08 | +0.91 | 54.7% | 502.5 | 54.7% | -0.09 | 1.23 | 1.12 | 1.34 | — |
| — | 34.75 | 40.00 | 37.38 | +0.90 | 54.1% | 505 | 54.1% | -0.10 | 1.42 | 1.34 | 1.50 | — |
| — | 34.40 | 39.50 | 36.95 | +0.89 | 53.6% | 507.5 | 53.6% | -0.11 | 1.65 | 1.53 | 1.76 | — |
| — | 33.75 | 35.50 | 34.62 | +0.87 | 53.1% | 510 | 53.1% | -0.13 | 1.97 | 1.93 | 2.00 | — |
| — | 27.75 | 33.25 | 30.50 | +0.86 | 52.7% | 512.5 | 52.7% | -0.15 | 2.27 | 2.24 | 2.31 | — |
| — | 29.40 | 31.00 | 30.20 | +0.84 | 52.3% | 515 | 52.3% | -0.16 | 2.63 | 2.59 | 2.67 | — |
| — | 23.85 | 30.20 | 27.02 | +0.81 | 51.9% | 517.5 | 51.9% | -0.19 | 3.06 | 2.98 | 3.15 | — |
| — | 25.85 | 26.70 | 26.27 | +0.79 | 51.6% | 520 | 51.6% | -0.21 | 3.52 | 3.45 | 3.60 | — |
| — | 24.10 | 24.85 | 24.48 | +0.76 | 51.3% | 522.5 | 51.3% | -0.24 | 4.10 | 4.00 | 4.20 | — |
| — | 21.55 | 23.15 | 22.35 | +0.74 | 51.1% | 525 | 51.1% | -0.26 | 4.67 | 4.55 | 4.80 | — |
| — | 19.10 | 23.15 | 21.12 | +0.71 | 50.9% | 527.5 | 50.9% | -0.29 | 5.45 | 5.35 | 5.55 | — |
| — | 18.80 | 19.30 | 19.05 | +0.68 | 50.7% | 530 | 50.7% | -0.32 | 6.15 | 5.95 | 6.35 | — |
| — | 16.45 | 18.10 | 17.27 | +0.65 | 50.6% | 532.5 | 50.6% | -0.35 | 6.95 | 6.75 | 7.15 | — |
| — | 15.30 | 16.00 | 15.65 | +0.61 | 50.5% | 535 | 50.5% | -0.39 | 7.97 | 7.75 | 8.20 | — |
| — | 14.00 | 14.55 | 14.28 | +0.58 | 50.4% | 537.5 | 50.4% | -0.42 | 8.97 | 8.55 | 9.40 | — |
| — | 12.60 | 13.45 | 13.03 | +0.54 | 50.4% | 540 | 50.4% | -0.46 | 10.10 | 9.85 | 10.35 | — |
| — | 11.25 | 11.90 | 11.57 | +0.51 | 50.4% | 542.5 | 50.4% | -0.49 | 11.30 | 10.40 | 12.20 | — |
| — | 9.95 | 10.75 | 10.35 | +0.47 | 50.4% | 545 | 50.4% | -0.53 | 12.85 | 12.00 | 13.70 | — |
| — | 9.15 | 9.75 | 9.45 | +0.44 | 50.4% | 547.5 | 50.4% | -0.56 | 14.07 | 13.70 | 14.45 | — |
| — | 8.00 | 8.85 | 8.43 | +0.41 | 50.5% | 550 | 50.5% | -0.59 | 15.53 | 14.90 | 16.15 | — |
| — | 7.20 | 7.70 | 7.45 | +0.37 | 50.6% | 552.5 | 50.6% | -0.63 | 17.23 | 16.50 | 17.95 | — |
| — | 6.40 | 6.65 | 6.53 | +0.34 | 50.7% | 555 | 50.7% | -0.66 | 18.90 | 17.70 | 20.10 | — |
| — | 5.60 | 6.10 | 5.85 | +0.31 | 50.8% | 557.5 | 50.8% | -0.69 | 20.65 | 18.70 | 22.60 | — |
| — | 4.90 | 5.20 | 5.05 | +0.28 | 50.9% | 560 | 50.9% | -0.72 | 21.98 | 21.30 | 22.65 | — |
| — | 4.35 | 4.65 | 4.50 | +0.26 | 51.1% | 562.5 | 51.1% | -0.75 | 23.75 | 21.45 | 26.05 | — |
| — | 3.85 | 4.00 | 3.92 | +0.23 | 51.2% | 565 | 51.2% | -0.77 | 26.32 | 22.15 | 30.50 | — |
| — | 3.25 | 3.60 | 3.42 | +0.21 | 51.4% | 567.5 | 51.4% | -0.80 | 28.48 | 24.25 | 32.70 | — |
| — | 2.88 | 3.15 | 3.02 | +0.19 | 51.6% | 570 | 51.6% | -0.82 | 30.73 | 26.45 | 35.00 | — |
| — | 2.58 | 2.68 | 2.63 | +0.16 | 51.8% | 572.5 | 51.8% | -0.84 | 32.83 | 28.45 | 37.20 | — |
| — | 2.16 | 2.37 | 2.27 | +0.15 | 52.1% | 575 | 52.1% | -0.85 | 35.08 | 30.80 | 39.35 | — |
| — | 1.90 | 2.05 | 1.98 | +0.13 | 52.3% | 577.5 | 52.3% | -0.87 | 37.27 | 32.90 | 41.65 | 0 |
| — | 1.69 | 1.75 | 1.72 | — | — | 580 | — | — | 39.88 | 35.80 | 43.95 | — |
| — | 1.46 | 1.52 | 1.49 | — | — | 582.5 | 52.9% | -0.90 | 41.42 | 37.00 | 45.85 | — |
| — | 1.27 | 1.34 | 1.30 | +0.09 | 53.2% | 585 | 53.2% | -0.91 | 44.10 | 40.00 | 48.20 | — |
| — | 1.08 | 1.18 | 1.13 | +0.08 | 53.5% | 587.5 | 53.5% | -0.92 | 46.45 | 42.35 | 50.55 | — |
| — | 0.95 | 1.00 | 0.97 | +0.07 | 53.8% | 590 | 53.8% | -0.93 | 48.80 | 44.70 | 52.90 | — |
| — | 0.84 | 0.91 | 0.88 | +0.06 | 54.1% | 592.5 | 54.1% | -0.94 | 51.23 | 47.20 | 55.25 | — |
| — | 0.35 | 0.63 | 0.49 | +0.04 | 55.0% | 600 | 55.0% | -0.96 | 58.42 | 54.55 | 62.30 | — |
| — | 0.20 | 0.51 | 0.35 | +0.03 | 55.7% | 605 | 55.7% | -0.97 | 63.33 | 59.45 | 67.20 | — |
| — | 0.12 | 0.47 | 0.29 | +0.02 | 56.4% | 610 | 56.4% | -0.98 | 68.40 | 64.70 | 72.10 | — |
| — | 0.09 | 0.25 | 0.17 | +0.02 | 57.2% | 615 | 57.2% | -0.99 | 73.20 | 69.35 | 77.05 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 58.0% | 620 | 58.0% | -0.99 | 78.17 | 74.30 | 82.05 | — |
| — | 0.04 | 0.69 | 0.36 | +0.01 | 58.8% | 625 | 58.8% | -0.99 | 83.15 | 79.30 | 87.00 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 59.8% | 630 | 59.8% | -1.00 | 88.12 | 84.25 | 92.00 | — |
| — | 0.03 | 0.35 | 0.19 | +0.01 | 60.7% | 635 | 60.7% | -1.00 | 93.22 | 89.30 | 97.15 | — |
| — | 0.01 | 0.29 | 0.15 | +0.00 | 62.7% | 645 | 62.7% | -1.00 | 103.42 | 99.85 | 107.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 63.7% | 650 | 63.7% | -1.00 | 108.15 | 104.30 | 112.00 | — |
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.