Spot 551.51
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.30 | 109.50 | 107.40 | +1.00 | 76.0% | 445 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 97.80 | 102.00 | 99.90 | +1.00 | 73.0% | 452.5 | 73.0% | -0.00 | — | — | 2.16 | — |
| — | 92.75 | 96.95 | 94.85 | +1.00 | 70.9% | 457.5 | 70.9% | -0.01 | — | — | 2.17 | — |
| — | 85.35 | 89.50 | 87.42 | +0.99 | 67.9% | 465 | 67.9% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 80.35 | 84.60 | 82.47 | +0.99 | 66.1% | 470 | 64.7% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 72.85 | 77.15 | 75.00 | — | — | 477.5 | — | — | 0.14 | 0.01 | 0.26 | — |
| — | 68.00 | 72.20 | 70.10 | — | — | 482.5 | — | — | 0.23 | 0.13 | 0.32 | — |
| — | 63.10 | 67.10 | 65.10 | — | — | 487.5 | — | — | 0.28 | 0.13 | 0.42 | — |
| — | 58.20 | 62.40 | 60.30 | — | — | 492.5 | — | — | — | — | 1.50 | — |
| — | 53.40 | 57.55 | 55.48 | — | — | 497.5 | 58.4% | -0.04 | 0.49 | 0.33 | 0.65 | — |
| — | 48.70 | 52.40 | 50.55 | +0.95 | 57.6% | 502.5 | — | — | 0.78 | 0.74 | 0.82 | — |
| — | 46.35 | 50.30 | 48.33 | +0.93 | 57.3% | 505 | 57.4% | -0.06 | 0.94 | 0.90 | 0.98 | — |
| — | 44.10 | 48.00 | 46.05 | +0.92 | 57.0% | 507.5 | — | — | 1.11 | 1.09 | 1.14 | — |
| — | 41.65 | 45.80 | 43.73 | — | — | 510 | 56.8% | -0.08 | 1.32 | 1.28 | 1.37 | — |
| — | 39.70 | 43.45 | 41.58 | +0.90 | 56.6% | 512.5 | 56.6% | -0.10 | 1.58 | 1.51 | 1.66 | — |
| — | 37.20 | 41.20 | 39.20 | +0.89 | 56.4% | 515 | 56.4% | -0.11 | 1.83 | 1.80 | 1.87 | — |
| — | 35.05 | 39.05 | 37.05 | +0.87 | 56.2% | 517.5 | 56.2% | -0.13 | 2.15 | 2.11 | 2.19 | — |
| — | 32.70 | 36.65 | 34.67 | — | — | 520 | 56.1% | -0.14 | 2.48 | 2.44 | 2.51 | — |
| — | 30.65 | 34.80 | 32.73 | +0.84 | 56.0% | 522.5 | 56.0% | -0.17 | 2.88 | 2.81 | 2.94 | — |
| — | 29.50 | 32.35 | 30.93 | +0.81 | 55.9% | 525 | 55.9% | -0.19 | 3.33 | 3.25 | 3.40 | — |
| — | 28.40 | 29.90 | 29.15 | +0.80 | 55.9% | 527.5 | 55.9% | -0.21 | 3.85 | 3.75 | 3.95 | — |
| — | 26.85 | 27.50 | 27.18 | +0.77 | 55.8% | 530 | 55.8% | -0.23 | 4.38 | 4.25 | 4.50 | — |
| — | 24.45 | 25.80 | 25.12 | +0.75 | 55.8% | 532.5 | — | — | 5.10 | 4.85 | 5.35 | — |
| — | 23.20 | 23.70 | 23.45 | — | — | 535 | — | — | 5.75 | 5.60 | 5.90 | — |
| — | 21.15 | 22.30 | 21.73 | — | — | 537.5 | — | — | 6.45 | 6.30 | 6.60 | — |
| — | 18.80 | 20.25 | 19.52 | — | — | 540 | 55.6% | -0.33 | 7.38 | 7.15 | 7.60 | — |
| — | 17.85 | 19.05 | 18.45 | +0.64 | 55.6% | 542.5 | 55.6% | -0.37 | 8.30 | 8.05 | 8.55 | — |
| — | 16.80 | 17.30 | 17.05 | +0.60 | 55.6% | 545 | 55.6% | -0.39 | 9.20 | 9.05 | 9.35 | — |
| — | 15.05 | 15.65 | 15.35 | +0.57 | 55.6% | 547.5 | 55.6% | -0.43 | 10.28 | 9.95 | 10.60 | — |
| — | 13.85 | 14.30 | 14.07 | +0.54 | 55.6% | 550 | 55.6% | -0.46 | 11.50 | 11.30 | 11.70 | — |
| — | 12.55 | 13.05 | 12.80 | +0.51 | 55.6% | 552.5 | 55.6% | -0.49 | 12.78 | 12.50 | 13.05 | — |
| — | 11.50 | 11.95 | 11.72 | +0.48 | 55.6% | 555 | 55.6% | -0.52 | 14.03 | 13.85 | 14.20 | — |
| — | 10.50 | 10.80 | 10.65 | +0.45 | 55.7% | 557.5 | 55.7% | -0.55 | 15.38 | 15.20 | 15.55 | — |
| — | 9.30 | 9.80 | 9.55 | +0.42 | 55.7% | 560 | 55.7% | -0.58 | 16.95 | 16.55 | 17.35 | — |
| — | 8.40 | 8.80 | 8.60 | +0.39 | 55.8% | 562.5 | 55.8% | -0.61 | 18.52 | 17.95 | 19.10 | — |
| — | 7.65 | 7.90 | 7.78 | +0.36 | 55.8% | 565 | 55.8% | -0.65 | 20.18 | 19.70 | 20.65 | — |
| — | 6.85 | 7.10 | 6.97 | +0.33 | 55.9% | 567.5 | 55.9% | -0.68 | 21.88 | 20.90 | 22.85 | — |
| — | 6.05 | 6.25 | 6.15 | +0.31 | 56.0% | 570 | 56.0% | -0.70 | 23.52 | 23.05 | 24.00 | — |
| — | 5.30 | 5.65 | 5.47 | +0.28 | 56.1% | 572.5 | 56.1% | -0.72 | 25.38 | 24.85 | 25.90 | — |
| — | 4.75 | 5.05 | 4.90 | +0.26 | 56.2% | 575 | 56.2% | -0.75 | 27.35 | 26.65 | 28.05 | — |
| — | 4.20 | 4.50 | 4.35 | +0.23 | 56.3% | 577.5 | 56.3% | -0.77 | 29.15 | 28.35 | 29.95 | — |
| — | 3.80 | 3.95 | 3.88 | +0.21 | 56.5% | 580 | 56.5% | -0.79 | 31.35 | 30.55 | 32.15 | — |
| — | 3.30 | 3.60 | 3.45 | +0.19 | 56.6% | 582.5 | 56.6% | -0.81 | 33.65 | 31.60 | 35.70 | — |
| — | 2.92 | 3.10 | 3.01 | +0.17 | 56.8% | 585 | 56.8% | -0.83 | 35.70 | 33.65 | 37.75 | 41 |
| 12 | 2.58 | 2.75 | 2.67 | +0.16 | 56.9% | 587.5 | 56.9% | -0.85 | 37.92 | 35.85 | 40.00 | — |
| — | 2.25 | 2.36 | 2.31 | — | — | 590 | — | — | 40.38 | 38.40 | 42.35 | — |
| — | 2.00 | 2.07 | 2.04 | — | — | 592.5 | 57.3% | -0.88 | 42.52 | 40.55 | 44.50 | — |
| — | 1.78 | 1.87 | 1.82 | +0.11 | 57.5% | 595 | 57.5% | -0.89 | 44.77 | 42.85 | 46.70 | — |
| — | 1.55 | 1.61 | 1.58 | +0.10 | 57.7% | 597.5 | 57.7% | -0.91 | 47.05 | 45.10 | 49.00 | — |
| — | 1.36 | 1.40 | 1.38 | +0.09 | 57.9% | 600 | 57.9% | -0.92 | 49.45 | 47.45 | 51.45 | — |
| — | 1.03 | 1.07 | 1.05 | +0.07 | 58.3% | 605 | 58.3% | -0.93 | 54.00 | 52.00 | 56.00 | — |
| — | 0.90 | 0.97 | 0.94 | +0.06 | 58.6% | 607.5 | 58.6% | -0.94 | 56.40 | 54.40 | 58.40 | — |
| — | — | 1.55 | — | +0.05 | 59.1% | 612.5 | 59.1% | -0.96 | 61.17 | 59.20 | 63.15 | — |
| — | 0.03 | 1.02 | 0.53 | +0.04 | 59.6% | 617.5 | 59.6% | -0.97 | 66.05 | 64.15 | 67.95 | — |
| — | 0.12 | 0.75 | 0.43 | +0.03 | 60.1% | 622.5 | 60.1% | -0.98 | 70.95 | 68.95 | 72.95 | — |
| — | 0.11 | 0.31 | 0.21 | — | — | 630 | — | — | 78.33 | 76.40 | 80.25 | — |
| — | 0.10 | 0.25 | 0.17 | — | — | 635 | — | — | 83.28 | 81.35 | 85.20 | — |
| — | — | 2.23 | — | — | — | 642.5 | — | — | 90.65 | 88.50 | 92.80 | — |
| — | — | 0.22 | — | — | — | 647.5 | — | — | 95.75 | 93.75 | 97.75 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 65.2% | 655 | 65.2% | -1.00 | 103.25 | 101.25 | 105.25 | — |
| — | — | 0.16 | — | +0.00 | 66.9% | 662.5 | 66.9% | -1.00 | 110.75 | 108.75 | 112.75 | — |
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.