Spot 541.67
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.55 | 109.00 | 106.78 | +1.00 | 128.9% | 435 | 128.9% | -0.00 | — | — | 2.14 | — |
| — | 97.05 | 101.50 | 99.28 | +1.00 | 125.6% | 442.5 | 125.6% | -0.00 | — | — | 0.49 | — |
| — | 92.00 | 96.50 | 94.25 | +1.00 | 122.5% | 447.5 | 122.5% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 84.40 | 89.00 | 86.70 | +1.00 | 116.5% | 455 | 116.5% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 79.60 | 83.95 | 81.78 | +1.00 | 111.8% | 460 | 111.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 72.05 | 76.50 | 74.28 | +1.00 | 104.2% | 467.5 | 104.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 66.95 | 71.50 | 69.22 | +1.00 | 98.9% | 472.5 | 98.9% | -0.00 | 0.07 | 0.02 | 0.11 | — |
| — | 62.75 | 66.25 | 64.50 | +1.00 | 93.8% | 477.5 | 93.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 57.45 | 61.20 | 59.33 | +0.99 | 88.7% | 482.5 | 88.7% | -0.01 | 0.08 | 0.02 | 0.14 | — |
| — | 52.75 | 56.20 | 54.48 | +0.99 | 83.9% | 487.5 | 83.9% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 47.80 | 51.30 | 49.55 | +0.99 | 79.3% | 492.5 | 79.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 45.00 | 48.80 | 46.90 | +0.99 | 77.0% | 495 | 77.0% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 42.25 | 46.35 | 44.30 | +0.99 | 74.9% | 497.5 | 74.9% | -0.01 | 0.09 | 0.06 | 0.11 | — |
| — | 40.30 | 43.80 | 42.05 | +0.98 | 72.9% | 500 | 72.9% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 37.30 | 41.35 | 39.33 | +0.98 | 70.9% | 502.5 | 70.9% | -0.02 | 0.17 | 0.01 | 0.34 | — |
| — | 35.40 | 38.90 | 37.15 | +0.97 | 69.1% | 505 | 69.1% | -0.03 | 0.23 | 0.11 | 0.36 | — |
| — | 32.60 | 36.45 | 34.52 | +0.97 | 67.5% | 507.5 | 67.5% | -0.03 | 0.25 | 0.12 | 0.38 | — |
| — | 30.50 | 34.00 | 32.25 | +0.96 | 66.0% | 510 | 66.0% | -0.04 | 0.34 | 0.22 | 0.46 | — |
| — | 27.80 | 31.65 | 29.73 | +0.95 | 64.7% | 512.5 | 64.7% | -0.05 | 0.36 | 0.25 | 0.48 | — |
| — | 25.70 | 29.30 | 27.50 | +0.94 | 63.6% | 515 | 63.6% | -0.06 | 0.53 | 0.49 | 0.56 | — |
| — | 23.00 | 26.90 | 24.95 | +0.92 | 62.8% | 517.5 | 62.8% | -0.08 | 0.67 | 0.60 | 0.74 | — |
| — | 21.15 | 24.55 | 22.85 | +0.90 | 62.2% | 520 | 62.2% | -0.10 | 0.91 | 0.82 | 1.00 | — |
| — | 18.90 | 22.30 | 20.60 | +0.87 | 61.7% | 522.5 | 61.7% | -0.13 | 1.23 | 1.09 | 1.37 | — |
| — | 16.70 | 20.35 | 18.52 | +0.84 | 61.4% | 525 | 61.4% | -0.16 | 1.60 | 1.45 | 1.75 | — |
| — | 15.80 | 17.15 | 16.48 | +0.80 | 61.2% | 527.5 | 61.2% | -0.20 | 2.11 | 1.86 | 2.36 | — |
| — | 13.55 | 15.10 | 14.32 | +0.76 | 61.1% | 530 | 61.1% | -0.24 | 2.73 | 2.59 | 2.86 | — |
| — | 11.45 | 13.35 | 12.40 | +0.71 | 61.0% | 532.5 | 61.0% | -0.29 | 3.70 | 3.10 | 4.30 | — |
| — | 10.15 | 11.20 | 10.68 | +0.65 | 61.1% | 535 | 61.1% | -0.35 | 4.10 | 3.80 | 4.40 | — |
| — | 8.95 | 9.85 | 9.40 | +0.60 | 61.2% | 537.5 | 61.2% | -0.40 | 5.12 | 4.50 | 5.75 | 181 |
| — | 7.80 | 8.60 | 8.20 | +0.54 | 61.4% | 540 | 61.4% | -0.46 | 6.12 | 5.60 | 6.65 | — |
| 725 | 5.90 | 7.20 | 6.55 | +0.49 | 61.7% | 542.5 | 61.7% | -0.52 | 7.22 | 6.95 | 7.50 | — |
| — | 5.25 | 5.85 | 5.55 | +0.43 | 62.2% | 545 | 62.2% | -0.57 | 8.78 | 8.45 | 9.10 | — |
| — | 4.30 | 4.65 | 4.47 | +0.38 | 62.7% | 547.5 | 62.7% | -0.62 | 10.30 | 9.70 | 10.90 | — |
| — | 3.50 | 3.80 | 3.65 | +0.32 | 63.1% | 550 | 63.1% | -0.68 | 12.07 | 11.35 | 12.80 | — |
| — | 2.77 | 3.25 | 3.01 | +0.28 | 63.6% | 552.5 | 63.6% | -0.72 | 13.85 | 13.10 | 14.60 | — |
| — | 2.30 | 2.45 | 2.38 | — | — | 555 | — | — | 16.05 | 15.05 | 17.05 | — |
| — | 1.80 | 2.10 | 1.95 | +0.20 | 64.3% | 557.5 | — | — | 17.90 | 16.35 | 19.45 | — |
| — | 1.43 | 1.79 | 1.61 | +0.17 | 64.7% | 560 | 64.7% | -0.83 | 20.12 | 19.25 | 21.00 | — |
| — | 1.12 | 1.31 | 1.22 | +0.14 | 65.0% | 562.5 | — | — | 21.82 | 19.95 | 23.70 | — |
| — | 0.84 | 1.02 | 0.93 | +0.11 | 65.2% | 565 | — | — | 24.00 | 22.20 | 25.80 | — |
| — | 0.66 | 0.83 | 0.74 | +0.09 | 65.4% | 567.5 | — | — | 26.65 | 25.20 | 28.10 | — |
| — | 0.51 | 0.65 | 0.58 | +0.07 | 65.5% | 570 | — | — | 28.60 | 26.65 | 30.55 | — |
| — | 0.38 | 0.54 | 0.46 | — | — | 572.5 | 65.7% | -0.94 | 31.07 | 29.40 | 32.75 | — |
| — | 0.35 | 0.40 | 0.38 | +0.05 | 66.0% | 575 | 66.0% | -0.95 | 33.67 | 32.00 | 35.35 | — |
| — | 0.12 | 0.31 | 0.21 | +0.03 | 66.6% | 577.5 | 66.6% | -0.97 | 35.80 | 34.00 | 37.60 | — |
| — | 0.10 | 0.30 | 0.20 | +0.03 | 67.5% | 580 | 67.5% | -0.97 | 38.38 | 36.45 | 40.30 | — |
| — | 0.05 | 0.45 | 0.25 | +0.02 | 68.6% | 582.5 | 68.6% | -0.98 | 40.83 | 38.95 | 42.70 | — |
| — | 0.12 | 0.25 | 0.18 | +0.02 | 69.8% | 585 | 69.8% | -0.98 | 43.40 | 41.45 | 45.35 | — |
| — | 0.08 | 0.63 | 0.35 | +0.01 | 71.2% | 587.5 | 71.2% | -0.99 | 45.77 | 43.95 | 47.60 | — |
| — | 0.06 | 0.21 | 0.14 | +0.01 | 72.7% | 590 | 72.7% | -0.99 | 48.33 | 46.45 | 50.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.01 | 74.4% | 592.5 | 74.4% | -0.99 | 50.77 | 48.95 | 52.60 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 78.2% | 597.5 | 78.2% | -0.99 | 55.90 | 53.95 | 57.85 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 82.3% | 602.5 | 82.3% | -0.99 | 60.88 | 58.95 | 62.80 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 86.4% | 607.5 | 86.4% | -1.00 | 65.90 | 63.95 | 67.85 | — |
| — | 0.02 | 0.12 | 0.07 | +0.00 | 90.4% | 612.5 | 90.4% | -1.00 | 70.90 | 68.95 | 72.85 | — |
| — | 0.02 | 0.09 | 0.06 | +0.00 | 94.2% | 617.5 | 94.2% | -1.00 | 75.90 | 73.95 | 77.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 99.2% | 625 | 99.2% | -1.00 | 83.47 | 81.45 | 85.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 101.9% | 630 | 101.9% | -1.00 | 88.40 | 86.45 | 90.35 | — |
| — | — | 0.02 | — | +0.00 | 105.1% | 637.5 | 105.1% | -1.00 | 95.85 | 93.95 | 97.75 | — |
| — | — | 0.02 | — | +0.00 | 106.6% | 642.5 | 106.6% | -1.00 | 100.85 | 98.95 | 102.75 | — |
| — | — | 0.01 | — | +0.00 | 108.4% | 650 | 108.4% | -1.00 | 108.38 | 106.50 | 110.25 | — |
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.