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 | |
| — | 102.25 | 108.85 | 105.55 | +0.99 | 63.4% | 425 | 63.4% | -0.01 | 0.26 | 0.15 | 0.36 | — |
| — | 94.85 | 101.15 | 98.00 | +0.98 | 61.4% | 432.5 | 61.4% | -0.02 | 0.32 | 0.18 | 0.45 | — |
| — | 89.95 | 96.45 | 93.20 | +0.98 | 60.1% | 437.5 | 60.1% | -0.02 | 0.46 | 0.07 | 0.85 | — |
| — | 82.60 | 89.50 | 86.05 | +0.97 | 58.4% | 445 | 58.4% | -0.03 | 0.77 | 0.46 | 1.08 | — |
| — | 77.40 | 84.55 | 80.97 | +0.96 | 57.4% | 450 | 57.4% | -0.04 | 0.83 | 0.68 | 0.98 | — |
| — | 72.90 | 79.85 | 76.38 | +0.96 | 56.5% | 455 | 56.5% | -0.04 | 0.89 | 0.65 | 1.13 | — |
| — | 67.80 | 73.45 | 70.62 | +0.95 | 55.6% | 460 | 55.6% | -0.05 | 1.05 | 0.90 | 1.20 | — |
| — | 63.40 | 69.90 | 66.65 | +0.93 | 54.9% | 465 | 54.9% | -0.07 | 1.47 | 1.11 | 1.83 | — |
| — | 59.95 | 64.05 | 62.00 | +0.92 | 54.2% | 470 | 54.2% | -0.08 | 1.88 | 1.55 | 2.20 | — |
| — | 54.20 | 59.85 | 57.02 | +0.90 | 53.6% | 475 | 53.6% | -0.10 | 2.19 | 1.89 | 2.50 | — |
| — | 50.75 | 55.30 | 53.02 | +0.88 | 53.1% | 480 | 53.1% | -0.12 | 2.72 | 2.45 | 2.99 | — |
| — | 47.25 | 53.35 | 50.30 | +0.87 | 52.9% | 482.5 | 52.9% | -0.13 | 3.32 | 2.59 | 4.05 | — |
| — | 45.10 | 50.75 | 47.92 | +0.86 | 52.7% | 485 | 52.7% | -0.14 | 3.46 | 2.91 | 4.00 | — |
| — | 42.95 | 50.55 | 46.75 | — | — | 487.5 | — | — | 4.10 | 3.20 | 5.00 | — |
| — | 40.95 | 47.50 | 44.23 | — | — | 490 | — | — | 4.25 | 3.70 | 4.80 | — |
| — | 38.80 | 46.45 | 42.62 | — | — | 492.5 | — | — | 4.40 | 3.45 | 5.35 | — |
| — | 36.80 | 43.20 | 40.00 | — | — | 495 | 52.1% | -0.20 | 5.28 | 4.55 | 6.00 | — |
| — | 35.60 | 40.95 | 38.27 | — | — | 497.5 | — | — | 5.80 | 4.95 | 6.65 | — |
| — | 33.70 | 38.95 | 36.33 | — | — | 500 | 51.9% | -0.23 | 6.58 | 5.80 | 7.35 | — |
| — | 30.05 | 34.65 | 32.35 | +0.74 | 51.7% | 505 | 51.7% | -0.26 | 7.83 | 6.85 | 8.80 | — |
| — | 26.65 | 31.15 | 28.90 | +0.70 | 51.6% | 510 | 51.6% | -0.30 | 9.32 | 8.15 | 10.50 | — |
| — | 23.65 | 28.00 | 25.82 | +0.66 | 51.5% | 515 | 51.5% | -0.34 | 11.72 | 9.65 | 13.80 | — |
| — | 21.95 | 27.40 | 24.68 | +0.64 | 51.5% | 517.5 | 51.5% | -0.37 | 12.70 | 10.55 | 14.85 | — |
| — | 21.90 | 24.35 | 23.12 | +0.61 | 51.5% | 520 | 51.5% | -0.39 | 13.12 | 12.05 | 14.20 | — |
| — | 19.00 | 23.40 | 21.20 | +0.59 | 51.5% | 522.5 | 51.5% | -0.41 | 14.88 | 12.60 | 17.15 | — |
| — | 17.85 | 22.55 | 20.20 | +0.57 | 51.5% | 525 | 51.5% | -0.43 | 15.95 | 13.65 | 18.25 | — |
| — | 18.20 | 21.85 | 20.02 | +0.55 | 51.5% | 527.5 | 51.5% | -0.45 | 16.90 | 15.30 | 18.50 | — |
| — | 17.05 | 19.00 | 18.02 | +0.53 | 51.6% | 530 | 51.6% | -0.48 | 18.20 | 17.00 | 19.40 | — |
| — | 13.95 | 18.85 | 16.40 | +0.50 | 51.6% | 532.5 | 51.6% | -0.50 | 19.68 | 17.35 | 22.00 | — |
| — | 13.05 | 17.10 | 15.07 | +0.48 | 51.7% | 535 | 51.7% | -0.52 | 21.12 | 18.80 | 23.45 | — |
| — | 11.80 | 17.00 | 14.40 | +0.46 | 51.7% | 537.5 | 51.7% | -0.54 | 22.30 | 19.85 | 24.75 | — |
| — | 12.40 | 15.75 | 14.07 | +0.44 | 51.8% | 540 | 51.8% | -0.56 | 24.10 | 22.30 | 25.90 | — |
| — | 10.50 | 15.20 | 12.85 | +0.42 | 51.9% | 542.5 | 51.9% | -0.58 | 26.00 | 23.35 | 28.65 | — |
| — | 9.30 | 13.50 | 11.40 | +0.40 | 51.9% | 545 | 51.9% | -0.60 | 27.57 | 25.00 | 30.15 | — |
| — | 8.45 | 13.40 | 10.93 | +0.38 | 52.0% | 547.5 | 52.0% | -0.62 | 28.50 | 25.95 | 31.05 | — |
| — | 9.85 | 11.25 | 10.55 | +0.36 | 52.1% | 550 | 52.1% | -0.64 | 30.23 | 27.75 | 32.70 | — |
| — | 7.70 | 11.00 | 9.35 | +0.34 | 52.2% | 552.5 | 52.2% | -0.66 | 31.77 | 29.10 | 34.45 | — |
| — | 6.60 | 9.70 | 8.15 | +0.32 | 52.3% | 555 | 52.3% | -0.68 | 34.10 | 31.95 | 36.25 | — |
| — | 6.70 | 9.50 | 8.10 | +0.30 | 52.5% | 557.5 | 52.5% | -0.70 | 35.42 | 32.75 | 38.10 | — |
| — | 6.85 | 8.25 | 7.55 | +0.29 | 52.6% | 560 | 52.6% | -0.72 | 37.10 | 34.20 | 40.00 | — |
| — | 5.65 | 7.65 | 6.65 | +0.27 | 52.7% | 562.5 | 52.7% | -0.73 | 39.40 | 36.80 | 42.00 | — |
| — | 4.70 | 7.25 | 5.97 | +0.25 | 52.8% | 565 | 52.8% | -0.75 | 41.50 | 38.15 | 44.85 | — |
| — | 4.25 | 5.95 | 5.10 | +0.22 | 53.1% | 570 | 53.1% | -0.78 | 45.27 | 42.60 | 47.95 | — |
| — | 3.25 | 5.55 | 4.40 | +0.19 | 53.4% | 575 | — | — | 49.17 | 45.30 | 53.05 | — |
| — | 2.31 | 5.20 | 3.75 | — | — | 580 | 53.8% | -0.83 | 52.88 | 49.85 | 55.90 | — |
| — | 1.02 | 1.79 | 1.41 | — | — | 610 | — | — | 81.25 | 77.95 | 84.55 | — |
| — | 0.87 | 1.76 | 1.31 | — | — | 620 | — | — | 90.80 | 87.45 | 94.15 | — |
| — | 0.51 | 0.84 | 0.68 | — | — | 630 | — | — | 100.50 | 97.05 | 103.95 | — |
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.