Spot 538.41
· 400 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.75 | 105.80 | 104.28 | — | — | 435 | — | — | — | — | 2.13 | — |
| — | 94.40 | 98.25 | 96.33 | — | — | 442.5 | — | — | — | — | 2.13 | — |
| — | 89.35 | 93.30 | 91.33 | +1.00 | 92.1% | 447.5 | 92.1% | -0.00 | — | — | 1.36 | — |
| — | 81.90 | 85.80 | 83.85 | +0.99 | 87.7% | 455 | 87.7% | -0.01 | — | — | 0.09 | — |
| — | 76.85 | 81.00 | 78.92 | +0.99 | 84.8% | 460 | 84.8% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 72.20 | 75.80 | 74.00 | +0.99 | 82.1% | 465 | 82.1% | -0.01 | 0.09 | 0.02 | 0.15 | — |
| — | 67.15 | 71.00 | 69.08 | +0.98 | 79.5% | 470 | 79.5% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 63.15 | 65.90 | 64.53 | +0.98 | 77.0% | 475 | 77.0% | -0.02 | 0.26 | 0.10 | 0.41 | — |
| — | 57.10 | 61.05 | 59.08 | +0.97 | 74.7% | 480 | 74.7% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 52.15 | 56.15 | 54.15 | +0.96 | 72.8% | 485 | 72.8% | -0.04 | 0.40 | 0.15 | 0.65 | — |
| — | 47.25 | 51.15 | 49.20 | +0.94 | 71.1% | 490 | 71.1% | -0.06 | 0.39 | 0.21 | 0.56 | — |
| — | 44.95 | 48.70 | 46.83 | +0.93 | 70.4% | 492.5 | 70.4% | -0.07 | 0.46 | 0.29 | 0.63 | — |
| — | 42.50 | 46.35 | 44.42 | +0.92 | 69.8% | 495 | 69.8% | -0.08 | 0.48 | 0.38 | 0.59 | — |
| — | 40.00 | 43.35 | 41.67 | +0.91 | 69.2% | 497.5 | 69.2% | -0.09 | 0.68 | 0.58 | 0.78 | — |
| — | 37.85 | 40.85 | 39.35 | +0.90 | 68.8% | 500 | 68.8% | -0.10 | 0.89 | 0.79 | 0.98 | — |
| — | 36.15 | 39.35 | 37.75 | +0.88 | 68.4% | 502.5 | 68.4% | -0.12 | 1.02 | 0.90 | 1.15 | — |
| — | 34.20 | 37.05 | 35.62 | +0.87 | 68.1% | 505 | 68.1% | -0.14 | 1.26 | 1.13 | 1.40 | — |
| — | 30.80 | 34.50 | 32.65 | +0.85 | 67.8% | 507.5 | 67.8% | -0.15 | 1.55 | 1.39 | 1.71 | — |
| — | 28.85 | 32.65 | 30.75 | +0.83 | 67.6% | 510 | 67.6% | -0.17 | 1.90 | 1.69 | 2.10 | — |
| — | 26.90 | 30.75 | 28.82 | +0.81 | 67.5% | 512.5 | 67.5% | -0.19 | 2.25 | 2.02 | 2.47 | — |
| — | 25.60 | 28.60 | 27.10 | +0.78 | 67.4% | 515 | 67.4% | -0.22 | 2.63 | 2.40 | 2.87 | — |
| — | 22.55 | 26.45 | 24.50 | +0.76 | 67.3% | 517.5 | 67.3% | -0.24 | 3.10 | 2.90 | 3.30 | — |
| — | 21.25 | 23.70 | 22.48 | +0.73 | 67.3% | 520 | 67.3% | -0.27 | 3.77 | 3.55 | 4.00 | — |
| — | 19.85 | 21.45 | 20.65 | +0.71 | 67.3% | 522.5 | 67.3% | -0.29 | 4.85 | 4.05 | 5.65 | — |
| — | 18.10 | 20.15 | 19.12 | +0.69 | 67.4% | 525 | 67.4% | -0.31 | 5.12 | 4.75 | 5.50 | — |
| — | 16.40 | 18.50 | 17.45 | +0.66 | 67.4% | 527.5 | 67.4% | -0.34 | 5.95 | 5.50 | 6.40 | — |
| — | 14.85 | 16.70 | 15.78 | +0.63 | 67.5% | 530 | 67.5% | -0.37 | 7.30 | 6.55 | 8.05 | — |
| — | 13.30 | 15.40 | 14.35 | +0.60 | 67.6% | 532.5 | 67.6% | -0.40 | 7.97 | 7.35 | 8.60 | — |
| — | 11.60 | 13.95 | 12.78 | +0.57 | 67.7% | 535 | 67.7% | -0.44 | 9.07 | 8.20 | 9.95 | — |
| — | 10.65 | 12.15 | 11.40 | +0.53 | 67.8% | 537.5 | 67.8% | -0.47 | 9.97 | 9.55 | 10.40 | — |
| — | 10.00 | 11.00 | 10.50 | +0.50 | 67.9% | 540 | 67.9% | -0.50 | 11.62 | 10.80 | 12.45 | — |
| — | 8.60 | 9.40 | 9.00 | +0.47 | 68.1% | 542.5 | 68.1% | -0.53 | 12.88 | 11.80 | 13.95 | — |
| — | 7.75 | 8.90 | 8.32 | +0.44 | 68.2% | 545 | 68.2% | -0.56 | 14.35 | 13.15 | 15.55 | — |
| — | 6.45 | 7.80 | 7.12 | +0.42 | 68.3% | 547.5 | 68.3% | -0.58 | 15.72 | 15.10 | 16.35 | — |
| — | 6.00 | 6.40 | 6.20 | +0.39 | 68.5% | 550 | 68.5% | -0.61 | 17.48 | 16.65 | 18.30 | — |
| — | 4.70 | 6.00 | 5.35 | +0.37 | 68.7% | 552.5 | 68.7% | -0.64 | 19.50 | 18.35 | 20.65 | — |
| — | 4.45 | 5.25 | 4.85 | +0.33 | 68.9% | 555 | 68.9% | -0.67 | 20.95 | 19.90 | 22.00 | — |
| — | 3.05 | 4.60 | 3.83 | +0.31 | 69.1% | 557.5 | 69.1% | -0.69 | 22.65 | 21.70 | 23.60 | — |
| — | 3.40 | 4.00 | 3.70 | +0.28 | 69.3% | 560 | 69.3% | -0.72 | 24.55 | 23.50 | 25.60 | — |
| — | 2.81 | 3.45 | 3.13 | +0.26 | 69.5% | 562.5 | 69.5% | -0.74 | 26.65 | 25.65 | 27.65 | — |
| — | 2.50 | 2.98 | 2.74 | +0.24 | 69.8% | 565 | 69.8% | -0.76 | 28.80 | 26.80 | 30.80 | — |
| — | 2.15 | 2.56 | 2.35 | +0.22 | 70.1% | 567.5 | 70.1% | -0.78 | 31.00 | 28.95 | 33.05 | — |
| — | 1.82 | 2.25 | 2.04 | +0.20 | 70.4% | 570 | 70.4% | -0.80 | 33.10 | 31.25 | 34.95 | — |
| — | 1.51 | 1.94 | 1.73 | +0.18 | 70.8% | 572.5 | 70.8% | -0.82 | 34.77 | 33.40 | 36.15 | — |
| — | 1.37 | 1.61 | 1.49 | +0.16 | 71.2% | 575 | 71.2% | -0.84 | 37.60 | 35.75 | 39.45 | — |
| — | 1.16 | 1.52 | 1.34 | +0.15 | 71.6% | 577.5 | 71.6% | -0.85 | 39.88 | 38.00 | 41.75 | — |
| — | 0.99 | 1.14 | 1.06 | +0.13 | 72.1% | 580 | 72.1% | -0.87 | 41.65 | 40.35 | 42.95 | — |
| — | 0.66 | 1.02 | 0.84 | +0.12 | 72.6% | 582.5 | 72.6% | -0.88 | 44.60 | 42.70 | 46.50 | — |
| — | 0.70 | 0.86 | 0.78 | +0.11 | 73.1% | 585 | 73.1% | -0.89 | 46.65 | 45.05 | 48.25 | — |
| — | 0.55 | 0.77 | 0.66 | +0.10 | 73.6% | 587.5 | 73.6% | -0.90 | 49.33 | 47.45 | 51.20 | — |
| — | 0.42 | 0.67 | 0.55 | +0.09 | 74.2% | 590 | 74.2% | -0.92 | 51.77 | 49.90 | 53.65 | — |
| — | 0.21 | 0.90 | 0.56 | +0.07 | 75.4% | 595 | 75.4% | -0.93 | 56.50 | 54.70 | 58.30 | — |
| — | 0.35 | 0.40 | 0.38 | +0.05 | 76.7% | 600 | 76.7% | -0.95 | 61.25 | 59.40 | 63.10 | — |
| — | 0.20 | 0.40 | 0.30 | +0.04 | 78.0% | 605 | 78.0% | -0.96 | 66.53 | 64.55 | 68.50 | — |
| — | 0.20 | 0.21 | 0.20 | +0.03 | 79.2% | 610 | 79.2% | -0.97 | 71.55 | 69.50 | 73.60 | — |
| — | 0.10 | 0.31 | 0.20 | +0.03 | 80.5% | 615 | 80.5% | -0.98 | 75.83 | 74.45 | 77.20 | — |
| — | 0.10 | 0.28 | 0.19 | +0.02 | 81.9% | 620 | 81.9% | -0.98 | 80.80 | 79.45 | 82.15 | — |
| — | 0.07 | 0.12 | 0.10 | +0.02 | 83.3% | 625 | 83.3% | -0.99 | 86.42 | 84.45 | 88.40 | — |
| — | — | 0.10 | — | +0.01 | 85.4% | 632.5 | 85.4% | -0.99 | 94.10 | 91.95 | 96.25 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 86.8% | 637.5 | 86.8% | -0.99 | 98.95 | 96.95 | 100.95 | — |
| — | — | 2.15 | — | +0.01 | 89.1% | 645 | 89.1% | -1.00 | 106.53 | 104.45 | 108.60 | — |
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.