Spot 530.01
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.65 | 107.35 | 104.50 | +1.00 | 86.4% | 425 | 86.4% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 94.20 | 100.75 | 97.47 | +1.00 | 80.6% | 432.5 | 80.6% | -0.00 | — | — | 0.12 | — |
| — | 89.20 | 96.00 | 92.60 | — | — | 437.5 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 81.70 | 88.60 | 85.15 | — | — | 445 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 76.95 | 83.90 | 80.42 | — | — | 450 | — | — | 0.10 | 0.02 | 0.18 | — |
| — | 71.45 | 78.15 | 74.80 | — | — | 455 | 67.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 66.45 | 73.15 | 69.80 | +0.99 | 65.2% | 460 | 65.2% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 61.50 | 68.45 | 64.97 | +0.99 | 63.1% | 465 | 63.1% | -0.01 | 0.14 | 0.06 | 0.22 | — |
| — | 56.50 | 64.00 | 60.25 | +0.99 | 61.1% | 470 | 61.1% | -0.01 | 0.17 | 0.06 | 0.27 | — |
| — | 51.90 | 58.65 | 55.27 | +0.98 | 59.2% | 475 | 59.2% | -0.02 | 0.20 | 0.12 | 0.28 | — |
| — | 46.65 | 54.00 | 50.33 | +0.97 | 57.3% | 480 | 57.3% | -0.03 | 0.26 | 0.19 | 0.33 | — |
| — | 44.50 | 51.40 | 47.95 | +0.97 | 56.4% | 482.5 | 56.4% | -0.03 | 0.33 | 0.15 | 0.51 | — |
| — | 41.75 | 49.00 | 45.38 | +0.97 | 55.6% | 485 | 55.6% | -0.04 | 0.32 | 0.18 | 0.45 | — |
| — | 39.65 | 46.55 | 43.10 | +0.96 | 54.8% | 487.5 | 54.8% | -0.04 | 0.32 | 0.05 | 0.59 | — |
| — | 37.05 | 44.45 | 40.75 | +0.95 | 54.0% | 490 | 54.0% | -0.05 | 0.45 | 0.27 | 0.63 | — |
| — | 34.85 | 41.30 | 38.08 | +0.94 | 53.3% | 492.5 | 53.3% | -0.06 | 0.63 | 0.29 | 0.97 | — |
| — | 32.50 | 39.45 | 35.98 | +0.93 | 52.6% | 495 | 52.6% | -0.07 | 0.81 | 0.51 | 1.11 | — |
| — | 30.15 | 35.40 | 32.77 | +0.92 | 52.0% | 497.5 | 52.0% | -0.08 | 0.98 | 0.65 | 1.32 | — |
| — | 27.70 | 33.90 | 30.80 | +0.90 | 51.5% | 500 | 51.5% | -0.10 | 1.07 | 0.94 | 1.20 | — |
| — | 25.65 | 32.60 | 29.12 | +0.88 | 51.0% | 502.5 | 51.0% | -0.11 | 1.55 | 1.09 | 2.01 | — |
| — | 23.35 | 29.15 | 26.25 | +0.86 | 50.6% | 505 | 50.6% | -0.14 | 1.71 | 1.46 | 1.95 | — |
| — | 21.15 | 28.30 | 24.73 | +0.84 | 50.2% | 507.5 | 50.2% | -0.16 | 1.88 | 1.45 | 2.30 | — |
| — | 20.20 | 24.80 | 22.50 | +0.81 | 49.9% | 510 | 49.9% | -0.19 | 2.40 | 2.13 | 2.67 | — |
| — | 17.60 | 23.05 | 20.32 | +0.78 | 49.6% | 512.5 | 49.6% | -0.22 | 3.13 | 2.27 | 4.00 | 62 |
| — | 15.85 | 21.00 | 18.43 | +0.75 | 49.4% | 515 | 49.4% | -0.25 | 3.75 | 2.74 | 4.75 | — |
| — | 13.95 | 19.20 | 16.57 | +0.72 | 49.2% | 517.5 | 49.2% | -0.28 | 4.20 | 3.75 | 4.65 | — |
| — | 12.75 | 16.95 | 14.85 | +0.68 | 49.1% | 520 | 49.1% | -0.32 | 5.05 | 4.60 | 5.50 | — |
| — | 10.80 | 15.90 | 13.35 | +0.64 | 49.0% | 522.5 | 49.0% | -0.36 | 5.70 | 4.35 | 7.05 | — |
| — | 10.40 | 13.25 | 11.82 | +0.60 | 48.9% | 525 | 48.9% | -0.40 | 7.12 | 6.35 | 7.90 | — |
| — | 8.20 | 12.30 | 10.25 | +0.56 | 48.9% | 527.5 | 48.9% | -0.44 | 7.95 | 7.30 | 8.60 | — |
| — | 8.45 | 10.05 | 9.25 | +0.52 | 48.9% | 530 | 48.9% | -0.48 | 8.88 | 8.30 | 9.45 | — |
| — | 6.60 | 10.05 | 8.32 | +0.48 | 48.9% | 532.5 | 48.9% | -0.53 | 10.82 | 8.20 | 13.45 | — |
| — | 6.50 | 7.80 | 7.15 | +0.43 | 48.9% | 535 | 48.9% | -0.57 | 12.20 | 11.05 | 13.35 | — |
| — | 5.85 | 6.75 | 6.30 | +0.39 | 49.0% | 537.5 | 49.0% | -0.61 | 13.72 | 11.20 | 16.25 | — |
| — | 4.70 | 6.00 | 5.35 | +0.35 | 49.0% | 540 | 49.0% | -0.65 | 15.40 | 12.85 | 17.95 | — |
| — | 4.05 | 4.90 | 4.47 | +0.32 | 49.1% | 542.5 | 49.1% | -0.69 | 15.82 | 14.60 | 17.05 | — |
| — | 3.35 | 4.25 | 3.80 | +0.28 | 49.2% | 545 | 49.2% | -0.72 | 19.23 | 16.85 | 21.60 | — |
| — | 2.97 | 3.90 | 3.44 | +0.25 | 49.4% | 547.5 | 49.4% | -0.75 | 21.00 | 18.40 | 23.60 | — |
| — | 2.55 | 3.00 | 2.77 | +0.22 | 49.5% | 550 | 49.5% | -0.78 | 22.65 | 19.05 | 26.25 | — |
| — | 1.60 | 2.90 | 2.25 | +0.19 | 49.7% | 552.5 | 49.7% | -0.81 | 24.80 | 21.25 | 28.35 | — |
| — | 1.38 | 2.42 | 1.90 | +0.16 | 49.9% | 555 | 49.9% | -0.84 | 27.00 | 23.65 | 30.35 | — |
| — | 0.67 | 3.05 | 1.86 | +0.14 | 50.1% | 557.5 | 50.1% | -0.86 | 29.05 | 25.60 | 32.50 | — |
| — | 1.14 | 1.59 | 1.36 | +0.12 | 50.3% | 560 | 50.3% | -0.88 | 31.80 | 29.20 | 34.40 | — |
| — | 0.75 | 1.46 | 1.10 | +0.11 | 50.5% | 562.5 | 50.5% | -0.90 | 33.55 | 30.05 | 37.05 | — |
| — | 0.64 | 1.20 | 0.92 | +0.09 | 50.8% | 565 | 50.8% | -0.91 | 35.90 | 32.40 | 39.40 | — |
| — | 0.35 | 1.36 | 0.85 | +0.08 | 51.1% | 567.5 | 51.1% | -0.93 | 38.35 | 35.00 | 41.70 | — |
| — | 0.40 | 0.87 | 0.64 | +0.06 | 51.4% | 570 | 51.4% | -0.94 | 40.62 | 37.15 | 44.10 | — |
| — | 0.41 | 0.84 | 0.62 | +0.05 | 51.7% | 572.5 | 51.7% | -0.95 | 43.02 | 39.55 | 46.50 | — |
| — | 0.30 | 0.64 | 0.47 | +0.05 | 52.0% | 575 | 52.0% | -0.96 | 46.15 | 43.40 | 48.90 | — |
| — | 0.01 | 0.74 | 0.38 | +0.04 | 52.3% | 577.5 | 52.3% | -0.97 | 48.00 | 44.65 | 51.35 | — |
| — | 0.24 | 0.70 | 0.47 | +0.03 | 52.7% | 580 | 52.7% | -0.97 | 50.38 | 46.95 | 53.80 | — |
| — | 0.22 | 1.24 | 0.73 | +0.03 | 53.1% | 582.5 | 53.1% | -0.98 | 51.95 | 49.35 | 54.55 | — |
| — | 0.01 | 0.79 | 0.40 | +0.02 | 54.1% | 587.5 | 54.1% | -0.98 | 57.83 | 54.45 | 61.20 | — |
| — | 0.05 | 0.24 | 0.14 | +0.01 | 55.2% | 592.5 | 55.2% | -0.99 | 63.17 | 60.20 | 66.15 | — |
| — | — | — | — | +0.01 | 56.5% | 597.5 | 56.5% | -0.99 | — | — | — | — |
| — | — | — | — | +0.01 | 58.1% | 602.5 | 58.1% | -1.00 | — | — | — | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 59.0% | 605 | 59.0% | -1.00 | 75.20 | 71.75 | 78.65 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 60.9% | 610 | 60.9% | -1.00 | 80.20 | 76.75 | 83.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.00 | 65.5% | 620 | 65.5% | -1.00 | 90.22 | 86.80 | 93.65 | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 68.0% | 625 | 68.0% | -1.00 | 95.22 | 91.80 | 98.65 | — |
| — | — | 0.20 | — | +0.00 | 70.6% | 630 | 70.6% | -1.00 | 100.22 | 96.80 | 103.65 | — |
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.