Spot 535.99
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.05 | 54.85 | 53.45 | +0.93 | 74.3% | 482.5 | 74.3% | -0.07 | 0.32 | 0.15 | 0.48 | — |
| — | 49.70 | 52.70 | 51.20 | +0.92 | 73.7% | 485 | — | — | 0.35 | 0.30 | 0.41 | — |
| — | 47.55 | 50.55 | 49.05 | — | — | 487.5 | 73.1% | -0.09 | 0.43 | 0.29 | 0.57 | — |
| — | 45.20 | 47.30 | 46.25 | +0.90 | 72.6% | 490 | 72.6% | -0.10 | 0.56 | 0.52 | 0.60 | — |
| — | 42.70 | 45.75 | 44.23 | — | — | 492.5 | 72.1% | -0.11 | 0.67 | 0.65 | 0.68 | — |
| — | 40.30 | 43.15 | 41.73 | +0.88 | 71.7% | 495 | 71.7% | -0.12 | 0.81 | 0.79 | 0.83 | — |
| — | 37.75 | 40.85 | 39.30 | +0.86 | 71.3% | 497.5 | 71.3% | -0.14 | 0.98 | 0.97 | 1.00 | — |
| — | 35.80 | 38.25 | 37.02 | +0.84 | 70.9% | 500 | 70.9% | -0.16 | 1.19 | 1.15 | 1.22 | — |
| — | 33.40 | 35.65 | 34.52 | +0.82 | 70.6% | 502.5 | 70.6% | -0.17 | 1.43 | 1.40 | 1.46 | — |
| — | 31.15 | 34.25 | 32.70 | +0.81 | 70.3% | 505 | 70.3% | -0.19 | 1.71 | 1.67 | 1.75 | — |
| — | 28.85 | 30.95 | 29.90 | +0.79 | 70.0% | 507.5 | 70.0% | -0.21 | 2.04 | 1.99 | 2.08 | — |
| — | 27.85 | 28.40 | 28.12 | +0.77 | 69.7% | 510 | 69.7% | -0.23 | 2.44 | 2.39 | 2.48 | — |
| — | 25.10 | 26.40 | 25.75 | +0.74 | 69.4% | 512.5 | 69.4% | -0.26 | 2.88 | 2.83 | 2.93 | — |
| — | 23.85 | 24.25 | 24.05 | +0.72 | 69.2% | 515 | 69.2% | -0.28 | 3.40 | 3.30 | 3.50 | — |
| — | 21.60 | 22.50 | 22.05 | +0.69 | 69.0% | 517.5 | 69.0% | -0.31 | 3.98 | 3.90 | 4.05 | — |
| — | 20.15 | 20.55 | 20.35 | +0.67 | 68.9% | 520 | 68.9% | -0.33 | 4.67 | 4.55 | 4.80 | — |
| — | 18.10 | 18.90 | 18.50 | +0.64 | 68.8% | 522.5 | 68.8% | -0.36 | 5.55 | 5.20 | 5.90 | — |
| — | 16.70 | 17.15 | 16.93 | +0.61 | 68.7% | 525 | 68.7% | -0.39 | 6.25 | 6.15 | 6.35 | — |
| — | 15.15 | 15.60 | 15.38 | +0.59 | 68.7% | 527.5 | 68.7% | -0.41 | 7.22 | 7.05 | 7.40 | — |
| — | 13.70 | 14.05 | 13.88 | +0.56 | 68.7% | 530 | 68.7% | -0.44 | 8.20 | 8.00 | 8.40 | — |
| — | 12.15 | 12.70 | 12.43 | +0.53 | 68.7% | 532.5 | 68.7% | -0.47 | 9.35 | 9.20 | 9.50 | — |
| — | 11.05 | 11.35 | 11.20 | +0.50 | 68.7% | 535 | 68.7% | -0.50 | 10.53 | 10.40 | 10.65 | — |
| — | 9.85 | 10.20 | 10.03 | +0.47 | 68.8% | 537.5 | 68.8% | -0.53 | 11.93 | 11.65 | 12.20 | — |
| — | 8.75 | 9.05 | 8.90 | +0.44 | 68.9% | 540 | 68.9% | -0.56 | 13.30 | 13.10 | 13.50 | — |
| — | 7.75 | 8.15 | 7.95 | +0.42 | 69.0% | 542.5 | 69.0% | -0.59 | 14.78 | 14.55 | 15.00 | — |
| — | 6.90 | 7.10 | 7.00 | +0.39 | 69.1% | 545 | 69.1% | -0.61 | 16.40 | 16.10 | 16.70 | — |
| — | 6.05 | 6.25 | 6.15 | — | — | 547.5 | 69.3% | -0.64 | 17.95 | 17.75 | 18.15 | — |
| — | 5.30 | 5.45 | 5.38 | +0.34 | 69.4% | 550 | — | — | 19.70 | 19.45 | 19.95 | — |
| — | 4.65 | 4.80 | 4.72 | +0.31 | 69.6% | 552.5 | 69.6% | -0.69 | 21.57 | 21.30 | 21.85 | — |
| — | 4.00 | 4.20 | 4.10 | +0.29 | 69.8% | 555 | 69.1% | -0.71 | 23.50 | 23.35 | 23.65 | — |
| — | 3.45 | 3.70 | 3.58 | +0.26 | 70.4% | 557.5 | — | — | 25.40 | 25.10 | 25.70 | — |
| — | 3.00 | 3.15 | 3.08 | — | — | 560 | — | — | 27.57 | 27.25 | 27.90 | — |
| — | 2.63 | 2.73 | 2.68 | +0.22 | 70.5% | 562.5 | — | — | 29.23 | 28.15 | 30.30 | — |
| — | 2.26 | 2.35 | 2.31 | — | — | 565 | — | — | 31.48 | 30.80 | 32.15 | — |
| — | 1.97 | 2.04 | 2.00 | — | — | 567.5 | 73.3% | -0.81 | 33.98 | 32.80 | 35.15 | — |
| — | 1.68 | 1.74 | 1.71 | — | — | 570 | — | — | 36.12 | 35.10 | 37.15 | — |
| — | 1.43 | 1.50 | 1.47 | +0.16 | 71.7% | 572.5 | 71.7% | -0.85 | 38.10 | 36.65 | 39.55 | — |
| — | 1.22 | 1.30 | 1.26 | — | — | 575 | 72.0% | -0.86 | 40.55 | 39.05 | 42.05 | — |
| — | 1.05 | 1.10 | 1.07 | +0.13 | 72.5% | 577.5 | 72.5% | -0.87 | 42.80 | 41.30 | 44.30 | — |
| — | 0.90 | 0.94 | 0.92 | +0.12 | 72.9% | 580 | 72.9% | -0.88 | 45.27 | 43.70 | 46.85 | — |
| — | 0.77 | 0.81 | 0.79 | +0.11 | 73.4% | 582.5 | 73.4% | -0.90 | 47.62 | 46.00 | 49.25 | — |
| — | 0.65 | 0.70 | 0.68 | — | — | 585 | 73.9% | -0.91 | 49.92 | 48.40 | 51.45 | — |
| — | 0.41 | 0.65 | 0.53 | +0.09 | 74.4% | 587.5 | 74.4% | -0.92 | 52.38 | 50.80 | 53.95 | — |
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.