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 | |
| — | 104.05 | 111.75 | 107.90 | +0.98 | 64.1% | 435 | 64.1% | -0.02 | 0.41 | 0.33 | 0.50 | — |
| — | 96.70 | 104.45 | 100.58 | +0.97 | 62.5% | 442.5 | 62.5% | -0.03 | 0.56 | 0.40 | 0.71 | — |
| — | 91.80 | 99.55 | 95.67 | +0.97 | 61.4% | 447.5 | 61.4% | -0.03 | 0.72 | 0.53 | 0.92 | — |
| — | 84.55 | 92.25 | 88.40 | +0.96 | 60.0% | 455 | 60.0% | -0.04 | 0.95 | 0.79 | 1.12 | — |
| — | 82.75 | 85.95 | 84.35 | +0.95 | 59.1% | 460 | 59.1% | -0.05 | 1.14 | 1.02 | 1.25 | — |
| — | 72.65 | 80.45 | 76.55 | +0.94 | 57.9% | 467.5 | 57.9% | -0.06 | 1.50 | 1.46 | 1.54 | — |
| — | 67.95 | 75.00 | 71.47 | +0.93 | 57.2% | 472.5 | 57.2% | -0.07 | 1.84 | 1.79 | 1.89 | 69 |
| — | 63.35 | 71.15 | 67.25 | +0.91 | 56.6% | 477.5 | 56.6% | -0.09 | 2.23 | 2.18 | 2.29 | — |
| — | 58.80 | 66.50 | 62.65 | +0.90 | 56.0% | 482.5 | 56.0% | -0.10 | 2.71 | 2.67 | 2.76 | — |
| — | 54.05 | 60.70 | 57.38 | +0.88 | 55.5% | 487.5 | 55.5% | -0.12 | 3.30 | 3.20 | 3.40 | — |
| — | 49.75 | 57.90 | 53.83 | +0.86 | 55.0% | 492.5 | 55.0% | -0.14 | 3.98 | 3.90 | 4.05 | — |
| — | 48.40 | 53.35 | 50.88 | +0.85 | 54.8% | 495 | 54.8% | -0.15 | 4.35 | 4.25 | 4.45 | — |
| — | 46.15 | 53.75 | 49.95 | +0.83 | 54.6% | 497.5 | 54.6% | -0.17 | 4.78 | 4.70 | 4.85 | — |
| — | 44.80 | 49.00 | 46.90 | +0.82 | 54.4% | 500 | 54.4% | -0.18 | 5.25 | 5.15 | 5.35 | — |
| — | 43.95 | 44.70 | 44.33 | +0.79 | 54.1% | 505 | 54.1% | -0.21 | 6.22 | 6.10 | 6.35 | — |
| — | 39.65 | 41.20 | 40.42 | +0.76 | 53.8% | 510 | 53.8% | -0.24 | 7.42 | 7.30 | 7.55 | — |
| — | 33.65 | 38.40 | 36.02 | +0.73 | 53.5% | 515 | 53.5% | -0.27 | 8.85 | 8.65 | 9.05 | — |
| — | 32.25 | 37.40 | 34.83 | +0.71 | 53.4% | 517.5 | 53.4% | -0.29 | 9.62 | 9.35 | 9.90 | — |
| — | 32.75 | 33.60 | 33.17 | +0.69 | 53.4% | 520 | 53.4% | -0.31 | 10.32 | 10.15 | 10.50 | — |
| — | 29.00 | 33.80 | 31.40 | +0.68 | 53.3% | 522.5 | 53.3% | -0.32 | 11.15 | 11.00 | 11.30 | — |
| — | 26.85 | 32.15 | 29.50 | +0.66 | 53.2% | 525 | 53.2% | -0.34 | 12.00 | 11.90 | 12.10 | — |
| — | 28.25 | 28.95 | 28.60 | +0.64 | 53.2% | 527.5 | 53.2% | -0.36 | 12.97 | 12.80 | 13.15 | — |
| — | 26.85 | 27.25 | 27.05 | +0.62 | 53.1% | 530 | 53.1% | -0.38 | 13.90 | 13.75 | 14.05 | — |
| — | 25.25 | 26.00 | 25.62 | +0.60 | 53.1% | 532.5 | 53.1% | -0.40 | 14.97 | 14.80 | 15.15 | — |
| — | 23.65 | 24.70 | 24.18 | +0.58 | 53.0% | 535 | 53.0% | -0.42 | 16.07 | 15.90 | 16.25 | — |
| — | 21.60 | 23.90 | 22.75 | +0.56 | 53.0% | 537.5 | — | — | 17.05 | 16.70 | 17.40 | — |
| — | 21.20 | 21.80 | 21.50 | +0.54 | 53.0% | 540 | 53.0% | -0.46 | 18.38 | 18.00 | 18.75 | — |
| — | 20.15 | 20.40 | 20.27 | +0.52 | 53.0% | 542.5 | 53.0% | -0.48 | 19.70 | 18.50 | 20.90 | — |
| — | 18.75 | 19.40 | 19.07 | +0.50 | 53.0% | 545 | 53.0% | -0.50 | 20.93 | 20.35 | 21.50 | — |
| — | 17.50 | 18.40 | 17.95 | +0.48 | 53.0% | 547.5 | 53.0% | -0.52 | 22.38 | 21.10 | 23.65 | — |
| — | 16.60 | 17.25 | 16.93 | +0.46 | 53.0% | 550 | 53.0% | -0.54 | 23.73 | 23.45 | 24.00 | — |
| — | 15.40 | 16.20 | 15.80 | +0.44 | 53.0% | 552.5 | 53.0% | -0.56 | 25.25 | 24.25 | 26.25 | — |
| — | 14.40 | 15.60 | 15.00 | +0.42 | 53.1% | 555 | 53.1% | -0.58 | 26.77 | 25.60 | 27.95 | — |
| — | 13.45 | 14.30 | 13.88 | +0.40 | 53.1% | 557.5 | 53.1% | -0.60 | 28.32 | 27.30 | 29.35 | — |
| — | 12.55 | 13.25 | 12.90 | +0.38 | 53.2% | 560 | 53.2% | -0.62 | 30.10 | 29.55 | 30.65 | — |
| — | 11.90 | 12.45 | 12.18 | +0.37 | 53.2% | 562.5 | 53.2% | -0.64 | 31.52 | 31.25 | 31.80 | — |
| — | 11.20 | 11.60 | 11.40 | +0.35 | 53.3% | 565 | 53.3% | -0.65 | 33.38 | 32.65 | 34.10 | — |
| — | 9.80 | 10.15 | 9.97 | +0.32 | 53.4% | 570 | 53.4% | -0.69 | 36.90 | 33.50 | 40.30 | — |
| — | 8.40 | 8.90 | 8.65 | +0.28 | 53.6% | 575 | 53.6% | -0.72 | 40.88 | 38.45 | 43.30 | — |
| — | 7.40 | 7.55 | 7.47 | +0.25 | 53.8% | 580 | 53.8% | -0.75 | 44.80 | 41.50 | 48.10 | — |
| — | 6.45 | 6.65 | 6.55 | +0.22 | 54.1% | 585 | 54.1% | -0.78 | 49.05 | 45.90 | 52.20 | — |
| — | 5.55 | 5.70 | 5.62 | +0.20 | 54.4% | 590 | 54.4% | -0.80 | 53.02 | 48.95 | 57.10 | — |
| — | 4.10 | 4.30 | 4.20 | +0.16 | 55.0% | 600 | 55.0% | -0.85 | 61.42 | 57.60 | 65.25 | — |
| — | 3.10 | 3.25 | 3.17 | +0.12 | 55.7% | 610 | 55.7% | -0.88 | 70.85 | 66.95 | 74.75 | — |
| — | 2.29 | 2.41 | 2.35 | +0.09 | 56.5% | 620 | 56.5% | -0.91 | 79.75 | 75.90 | 83.60 | — |
| — | 1.71 | 1.81 | 1.76 | +0.07 | 57.4% | 630 | 57.4% | -0.93 | 89.22 | 85.35 | 93.10 | — |
| — | 0.36 | 1.02 | 0.69 | +0.04 | 59.2% | 650 | 59.2% | -0.96 | 108.55 | 104.70 | 112.40 | — |
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.