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 | |
| — | 105.75 | 109.30 | 107.53 | +0.99 | 66.0% | 435 | 66.0% | -0.01 | — | — | 2.28 | — |
| — | 98.00 | 101.85 | 99.92 | +0.99 | 64.4% | 442.5 | 64.4% | -0.01 | — | — | 2.15 | — |
| — | 93.15 | 96.95 | 95.05 | +0.98 | 63.4% | 447.5 | 63.4% | -0.02 | — | — | 2.42 | — |
| — | 86.10 | 89.00 | 87.55 | +0.98 | 62.0% | 455 | 62.0% | -0.02 | — | — | 0.93 | — |
| — | 81.25 | 84.75 | 83.00 | +0.97 | 61.2% | 460 | 61.2% | -0.03 | 0.72 | 0.36 | 1.09 | — |
| — | 73.60 | 77.50 | 75.55 | +0.96 | 60.1% | 467.5 | 60.1% | -0.04 | 1.14 | 0.13 | 2.15 | — |
| — | 68.90 | 72.80 | 70.85 | +0.95 | 59.4% | 472.5 | 59.4% | -0.05 | 1.16 | 1.00 | 1.32 | — |
| — | 64.15 | 68.05 | 66.10 | +0.93 | 58.9% | 477.5 | 58.9% | -0.07 | 1.43 | 1.22 | 1.63 | — |
| — | 59.55 | 63.50 | 61.52 | +0.92 | 58.3% | 482.5 | 58.3% | -0.08 | 1.73 | 1.57 | 1.89 | — |
| — | 55.10 | 59.00 | 57.05 | +0.90 | 57.9% | 487.5 | 57.9% | -0.10 | 2.27 | 2.06 | 2.49 | — |
| — | 50.70 | 54.50 | 52.60 | +0.88 | 57.4% | 492.5 | 57.4% | -0.12 | 2.85 | 2.65 | 3.05 | — |
| — | 48.40 | 52.40 | 50.40 | +0.87 | 57.2% | 495 | 57.2% | -0.13 | 3.17 | 2.93 | 3.40 | — |
| — | 46.70 | 50.25 | 48.48 | +0.86 | 57.1% | 497.5 | 57.1% | -0.14 | 3.21 | 2.63 | 3.80 | — |
| — | 44.55 | 48.15 | 46.35 | +0.84 | 56.9% | 500 | 56.9% | -0.16 | 3.92 | 3.70 | 4.15 | — |
| — | 42.50 | 46.00 | 44.25 | +0.83 | 56.7% | 502.5 | 56.7% | -0.17 | 4.38 | 4.10 | 4.65 | — |
| — | 40.30 | 44.10 | 42.20 | +0.81 | 56.6% | 505 | 56.6% | -0.19 | 4.85 | 4.60 | 5.10 | — |
| — | 38.45 | 41.70 | 40.08 | +0.80 | 56.5% | 507.5 | 56.5% | -0.20 | 5.35 | 5.05 | 5.65 | — |
| — | 36.55 | 39.60 | 38.08 | +0.78 | 56.3% | 510 | 56.3% | -0.22 | 5.95 | 5.65 | 6.25 | — |
| — | 34.65 | 38.00 | 36.33 | +0.76 | 56.2% | 512.5 | 56.2% | -0.24 | 6.55 | 6.25 | 6.85 | — |
| — | 33.15 | 35.75 | 34.45 | +0.75 | 56.1% | 515 | 56.1% | -0.26 | 7.20 | 6.90 | 7.50 | — |
| — | 31.00 | 34.10 | 32.55 | +0.73 | 56.0% | 517.5 | 56.0% | -0.27 | 7.90 | 7.55 | 8.25 | — |
| — | 29.25 | 32.30 | 30.77 | +0.70 | 56.0% | 520 | 56.0% | -0.30 | 8.65 | 8.30 | 9.00 | — |
| — | 28.75 | 30.00 | 29.38 | +0.69 | 55.9% | 522.5 | 55.9% | -0.31 | 9.50 | 9.20 | 9.80 | — |
| — | 27.20 | 28.40 | 27.80 | +0.66 | 55.8% | 525 | 55.8% | -0.34 | 10.32 | 9.95 | 10.70 | — |
| — | 25.50 | 26.85 | 26.18 | +0.64 | 55.8% | 527.5 | 55.8% | -0.36 | 11.62 | 10.85 | 12.40 | — |
| — | 23.80 | 25.25 | 24.52 | +0.62 | 55.7% | 530 | 55.7% | -0.38 | 12.30 | 11.90 | 12.70 | — |
| — | 22.00 | 23.90 | 22.95 | +0.60 | 55.7% | 532.5 | 55.7% | -0.40 | 13.55 | 12.85 | 14.25 | — |
| — | 21.00 | 22.40 | 21.70 | +0.58 | 55.7% | 535 | 55.7% | -0.42 | 14.55 | 13.75 | 15.35 | — |
| — | 19.90 | 21.05 | 20.48 | +0.56 | 55.7% | 537.5 | 55.7% | -0.44 | 15.72 | 14.95 | 16.50 | — |
| — | 18.30 | 19.70 | 19.00 | +0.53 | 55.6% | 540 | 55.6% | -0.46 | 16.57 | 16.15 | 17.00 | — |
| — | 17.25 | 18.55 | 17.90 | — | — | 542.5 | 55.6% | -0.49 | 17.98 | 17.35 | 18.60 | — |
| — | 16.65 | 17.35 | 17.00 | — | — | 545 | — | — | 19.70 | 18.70 | 20.70 | — |
| — | 15.00 | 16.20 | 15.60 | +0.47 | 55.7% | 547.5 | 55.7% | -0.53 | 21.10 | 20.05 | 22.15 | — |
| — | 14.15 | 15.25 | 14.70 | +0.44 | 55.7% | 550 | 55.7% | -0.55 | 22.50 | 21.60 | 23.40 | — |
| — | 12.45 | 14.20 | 13.32 | +0.42 | 55.7% | 552.5 | 55.7% | -0.58 | 23.98 | 22.95 | 25.00 | — |
| — | 11.50 | 13.05 | 12.28 | +0.40 | 55.7% | 555 | 55.7% | -0.59 | 25.50 | 24.35 | 26.65 | — |
| — | 11.25 | 12.20 | 11.72 | +0.38 | 55.8% | 557.5 | 55.8% | -0.62 | 27.27 | 26.20 | 28.35 | — |
| — | 10.45 | 11.20 | 10.82 | +0.36 | 55.8% | 560 | 55.8% | -0.64 | 28.77 | 27.80 | 29.75 | — |
| — | 9.60 | 10.55 | 10.07 | +0.35 | 55.9% | 562.5 | 55.9% | -0.66 | 30.50 | 29.45 | 31.55 | — |
| — | 8.95 | 9.70 | 9.32 | +0.32 | 55.9% | 565 | 55.9% | -0.68 | 32.08 | 31.15 | 33.00 | — |
| — | 8.15 | 9.10 | 8.62 | +0.30 | 56.0% | 567.5 | 56.0% | -0.70 | 34.00 | 32.95 | 35.05 | — |
| — | 7.50 | 8.10 | 7.80 | +0.29 | 56.0% | 570 | 56.0% | -0.71 | 35.88 | 34.50 | 37.25 | — |
| — | 6.90 | 7.70 | 7.30 | +0.27 | 56.1% | 572.5 | 56.1% | -0.73 | 37.73 | 36.25 | 39.20 | — |
| — | 6.45 | 6.95 | 6.70 | +0.25 | 56.2% | 575 | 56.2% | -0.75 | 39.42 | 38.25 | 40.60 | — |
| — | 5.70 | 7.35 | 6.53 | +0.24 | 56.3% | 577.5 | 56.3% | -0.77 | 41.48 | 39.90 | 43.05 | — |
| — | 5.30 | 5.95 | 5.62 | +0.22 | 56.3% | 580 | 56.3% | -0.78 | 43.62 | 42.20 | 45.05 | — |
| — | 4.95 | 6.35 | 5.65 | +0.21 | 56.4% | 582.5 | 56.4% | -0.79 | 45.42 | 43.80 | 47.05 | — |
| — | 4.30 | 5.70 | 5.00 | +0.19 | 56.5% | 585 | 56.5% | -0.81 | 47.48 | 45.55 | 49.40 | — |
| — | 4.05 | 4.60 | 4.33 | +0.18 | 56.6% | 587.5 | 56.6% | -0.82 | 49.58 | 47.75 | 51.40 | — |
| — | 3.75 | 4.20 | 3.98 | +0.17 | 56.7% | 590 | 56.7% | -0.84 | 51.90 | 50.10 | 53.70 | — |
| — | 2.19 | 4.00 | 3.10 | +0.16 | 56.8% | 592.5 | 56.8% | -0.85 | 54.10 | 52.10 | 56.10 | — |
| — | 1.82 | 3.25 | 2.54 | +0.13 | 56.9% | 597.5 | 56.9% | -0.87 | 58.40 | 56.40 | 60.40 | — |
| — | 1.29 | 2.69 | 1.99 | +0.11 | 57.2% | 602.5 | 57.2% | -0.89 | 62.80 | 60.90 | 64.70 | — |
| — | 1.02 | 2.91 | 1.97 | +0.10 | 57.4% | 607.5 | 57.4% | -0.91 | 67.50 | 65.50 | 69.50 | — |
| — | 1.62 | 1.83 | 1.73 | +0.08 | 57.6% | 612.5 | 57.6% | -0.92 | 72.10 | 70.15 | 74.05 | — |
| — | 1.28 | 1.53 | 1.41 | +0.07 | 57.9% | 617.5 | 57.9% | -0.93 | 76.75 | 74.90 | 78.60 | — |
| — | 0.95 | 1.47 | 1.21 | +0.05 | 58.3% | 625 | 58.3% | -0.95 | 84.00 | 82.10 | 85.90 | — |
| — | 0.60 | 1.45 | 1.02 | +0.05 | 58.7% | 630 | 58.7% | -0.96 | 88.75 | 86.85 | 90.65 | — |
| — | — | 2.48 | — | +0.04 | 59.3% | 637.5 | 59.3% | -0.97 | 96.03 | 94.15 | 97.90 | — |
| — | — | 1.69 | — | +0.03 | 59.7% | 642.5 | 59.7% | -0.98 | 100.92 | 99.05 | 102.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.02 | 60.4% | 650 | 60.4% | -0.98 | 108.42 | 106.50 | 110.35 | — |
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.