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 | 106.55 | 104.65 | +0.98 | 67.0% | 435 | 67.0% | -0.02 | — | — | 2.43 | — |
| — | 94.95 | 99.15 | 97.05 | +0.97 | 65.7% | 442.5 | 65.7% | -0.03 | — | — | 2.54 | — |
| — | 90.35 | 94.30 | 92.33 | +0.97 | 64.8% | 447.5 | 64.8% | -0.03 | — | — | 2.64 | — |
| — | 83.05 | 87.00 | 85.03 | +0.96 | 63.7% | 455 | 63.7% | -0.04 | 0.70 | 0.30 | 1.10 | — |
| — | 78.40 | 82.25 | 80.33 | +0.95 | 63.0% | 460 | 63.0% | -0.05 | 0.91 | 0.69 | 1.12 | — |
| — | 73.55 | 77.55 | 75.55 | +0.94 | 62.4% | 465 | 62.4% | -0.06 | 1.28 | 1.11 | 1.45 | — |
| — | 70.00 | 72.85 | 71.42 | +0.92 | 61.8% | 470 | 61.8% | -0.08 | 1.61 | 1.44 | 1.79 | — |
| — | 64.55 | 68.25 | 66.40 | +0.91 | 61.3% | 475 | 61.3% | -0.09 | 2.03 | 1.85 | 2.21 | — |
| — | 59.85 | 63.75 | 61.80 | +0.89 | 60.9% | 480 | 60.9% | -0.11 | 2.59 | 2.36 | 2.82 | — |
| — | 55.55 | 59.55 | 57.55 | +0.87 | 60.5% | 485 | 60.5% | -0.13 | 3.20 | 2.95 | 3.45 | — |
| — | 51.55 | 55.30 | 53.42 | +0.85 | 60.2% | 490 | 60.2% | -0.15 | 3.83 | 3.45 | 4.20 | — |
| — | 49.60 | 53.05 | 51.33 | +0.84 | 60.1% | 492.5 | 60.1% | -0.16 | 4.33 | 3.95 | 4.70 | — |
| — | 47.55 | 51.15 | 49.35 | +0.82 | 59.9% | 495 | 59.9% | -0.18 | 4.75 | 4.40 | 5.10 | — |
| — | 46.15 | 49.00 | 47.58 | +0.81 | 59.8% | 497.5 | 59.8% | -0.19 | 5.12 | 4.85 | 5.40 | — |
| — | 43.80 | 47.05 | 45.42 | +0.79 | 59.7% | 500 | 59.7% | -0.21 | 5.80 | 5.40 | 6.20 | — |
| — | 42.20 | 45.15 | 43.67 | +0.78 | 59.7% | 502.5 | 59.7% | -0.22 | 6.33 | 5.95 | 6.70 | — |
| — | 40.15 | 42.80 | 41.48 | +0.77 | 59.6% | 505 | 59.6% | -0.24 | 6.97 | 6.55 | 7.40 | — |
| — | 38.50 | 40.70 | 39.60 | +0.75 | 59.5% | 507.5 | 59.5% | -0.25 | 7.95 | 7.15 | 8.75 | — |
| — | 36.75 | 39.60 | 38.17 | +0.73 | 59.5% | 510 | 59.5% | -0.27 | 8.25 | 7.85 | 8.65 | — |
| — | 35.05 | 37.85 | 36.45 | +0.72 | 59.4% | 512.5 | 59.4% | -0.28 | 9.03 | 8.55 | 9.50 | — |
| — | 32.95 | 35.90 | 34.42 | +0.70 | 59.4% | 515 | 59.4% | -0.30 | 9.80 | 9.30 | 10.30 | — |
| — | 31.40 | 33.85 | 32.62 | +0.68 | 59.3% | 517.5 | 59.3% | -0.32 | 10.93 | 10.10 | 11.75 | — |
| — | 29.75 | 31.80 | 30.77 | +0.67 | 59.3% | 520 | 59.3% | -0.33 | 11.50 | 11.00 | 12.00 | — |
| — | 28.15 | 30.20 | 29.18 | +0.65 | 59.3% | 522.5 | 59.3% | -0.35 | 12.28 | 11.45 | 13.10 | — |
| — | 26.65 | 28.60 | 27.62 | +0.63 | 59.3% | 525 | 59.3% | -0.37 | 13.53 | 12.85 | 14.20 | — |
| — | 25.15 | 27.20 | 26.18 | +0.61 | 59.3% | 527.5 | 59.3% | -0.39 | 14.68 | 13.85 | 15.50 | — |
| — | 23.65 | 25.65 | 24.65 | +0.59 | 59.3% | 530 | 59.3% | -0.41 | 15.68 | 14.95 | 16.40 | — |
| — | 22.45 | 24.40 | 23.43 | +0.57 | 59.3% | 532.5 | 59.3% | -0.43 | 16.77 | 16.00 | 17.55 | — |
| — | 22.00 | 23.60 | 22.80 | +0.56 | 59.3% | 535 | 59.3% | -0.45 | 18.00 | 17.25 | 18.75 | — |
| — | 19.65 | 22.45 | 21.05 | +0.54 | 59.3% | 537.5 | 59.3% | -0.46 | 18.80 | 17.75 | 19.85 | — |
| — | 18.90 | 20.60 | 19.75 | +0.52 | 59.3% | 540 | 59.3% | -0.48 | 20.57 | 19.75 | 21.40 | — |
| — | 17.90 | 19.00 | 18.45 | — | — | 542.5 | — | — | 21.80 | 21.05 | 22.55 | — |
| — | 17.00 | 18.10 | 17.55 | +0.48 | 59.3% | 545 | — | — | 23.23 | 22.40 | 24.05 | — |
| — | 15.05 | 17.40 | 16.23 | +0.46 | 59.3% | 547.5 | 59.3% | -0.54 | 24.60 | 23.75 | 25.45 | — |
| — | 15.00 | 15.60 | 15.30 | +0.44 | 59.3% | 550 | 59.3% | -0.56 | 26.23 | 25.30 | 27.15 | — |
| — | 13.20 | 15.05 | 14.12 | +0.43 | 59.3% | 552.5 | 59.3% | -0.57 | 27.68 | 26.75 | 28.60 | — |
| — | 12.60 | 14.40 | 13.50 | +0.41 | 59.3% | 555 | 59.3% | -0.59 | 29.07 | 27.90 | 30.25 | — |
| — | 11.90 | 13.15 | 12.53 | +0.39 | 59.4% | 557.5 | 59.4% | -0.61 | 30.75 | 29.75 | 31.75 | — |
| — | 11.30 | 12.30 | 11.80 | +0.37 | 59.4% | 560 | 59.4% | -0.63 | 32.52 | 31.65 | 33.40 | — |
| — | 10.30 | 11.35 | 10.82 | +0.36 | 59.4% | 562.5 | 59.4% | -0.64 | 33.73 | 32.30 | 35.15 | — |
| — | 9.30 | 10.75 | 10.03 | +0.34 | 59.5% | 565 | 59.5% | -0.66 | 35.98 | 35.05 | 36.90 | — |
| — | 8.50 | 10.00 | 9.25 | +0.33 | 59.5% | 567.5 | 59.5% | -0.68 | 37.77 | 36.80 | 38.75 | — |
| — | 8.35 | 9.55 | 8.95 | +0.31 | 59.5% | 570 | 59.5% | -0.69 | 39.45 | 38.30 | 40.60 | — |
| — | 7.30 | 8.70 | 8.00 | +0.30 | 59.6% | 572.5 | 59.6% | -0.71 | 41.30 | 39.90 | 42.70 | — |
| — | 7.25 | 8.05 | 7.65 | +0.28 | 59.6% | 575 | 59.6% | -0.72 | 42.98 | 41.85 | 44.10 | — |
| — | 6.80 | 7.55 | 7.17 | +0.27 | 59.7% | 577.5 | 59.7% | -0.73 | 44.90 | 43.45 | 46.35 | — |
| — | 6.10 | 7.15 | 6.62 | +0.25 | 59.8% | 580 | 59.8% | -0.75 | 47.12 | 45.40 | 48.85 | — |
| — | 5.65 | 6.65 | 6.15 | +0.24 | 59.8% | 582.5 | 59.8% | -0.76 | 48.95 | 47.80 | 50.10 | — |
| — | 5.30 | 6.05 | 5.67 | +0.23 | 59.9% | 585 | 59.9% | -0.77 | 50.88 | 49.45 | 52.30 | — |
| — | 4.35 | 5.60 | 4.97 | +0.22 | 60.0% | 587.5 | 60.0% | -0.79 | 52.95 | 51.55 | 54.35 | — |
| — | 4.50 | 5.20 | 4.85 | +0.21 | 60.1% | 590 | 60.1% | -0.80 | 55.67 | 53.70 | 57.65 | — |
| — | 3.80 | 4.45 | 4.12 | +0.18 | 60.3% | 595 | 60.3% | -0.82 | 59.38 | 58.00 | 60.75 | — |
| — | 3.25 | 3.85 | 3.55 | +0.16 | 60.5% | 600 | 60.5% | -0.84 | 64.22 | 62.40 | 66.05 | — |
| — | 2.73 | 3.35 | 3.04 | +0.15 | 60.8% | 605 | 60.8% | -0.86 | 68.90 | 66.90 | 70.90 | — |
| — | 2.17 | 2.85 | 2.51 | +0.13 | 61.0% | 610 | 61.0% | -0.87 | 72.78 | 71.45 | 74.10 | — |
| — | 1.96 | 2.42 | 2.19 | +0.11 | 61.3% | 615 | 61.3% | -0.89 | 77.38 | 76.10 | 78.65 | — |
| — | 1.70 | 2.02 | 1.86 | +0.10 | 61.6% | 620 | 61.6% | -0.90 | 82.72 | 80.75 | 84.70 | — |
| — | 1.43 | 1.77 | 1.60 | +0.09 | 61.9% | 625 | 61.9% | -0.92 | 87.45 | 85.50 | 89.40 | — |
| — | 1.08 | 2.47 | 1.77 | +0.07 | 62.5% | 632.5 | 62.5% | -0.93 | 94.67 | 92.70 | 96.65 | — |
| — | 0.09 | 2.94 | 1.51 | +0.06 | 62.8% | 637.5 | 62.8% | -0.94 | 99.42 | 97.55 | 101.30 | — |
| — | 0.61 | 1.12 | 0.86 | — | — | 645 | — | — | 106.92 | 104.80 | 109.05 | — |
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.