Spot 552.60
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.80 | 111.80 | 107.80 | +1.00 | 39.4% | 445 | 39.4% | -0.00 | — | — | 4.90 | — |
| — | 98.20 | 106.80 | 102.50 | +1.00 | 38.2% | 450 | 38.2% | -0.00 | — | — | 4.90 | — |
| — | 88.30 | 96.80 | 92.55 | +1.00 | 35.8% | 460 | 35.8% | -0.00 | — | — | 4.90 | — |
| — | 83.30 | 91.70 | 87.50 | +1.00 | 34.7% | 465 | 34.7% | -0.00 | — | — | 4.90 | — |
| — | 78.30 | 86.80 | 82.55 | +1.00 | 33.6% | 470 | 33.6% | -0.00 | — | — | 4.90 | — |
| — | 73.30 | 81.90 | 77.60 | — | — | 475 | — | — | — | — | 4.90 | — |
| — | 68.40 | 76.90 | 72.65 | — | — | 480 | — | — | — | — | 4.90 | — |
| — | 63.30 | 71.90 | 67.60 | — | — | 485 | — | — | — | — | 4.90 | — |
| — | 58.30 | 66.90 | 62.60 | — | — | 490 | — | — | — | — | 4.90 | — |
| — | 53.30 | 61.80 | 57.55 | +0.99 | 28.8% | 495 | 28.8% | -0.01 | — | — | 4.90 | — |
| — | 49.00 | 57.00 | 53.00 | +0.99 | 27.9% | 500 | 27.9% | -0.01 | — | — | 4.90 | — |
| — | 43.40 | 52.00 | 47.70 | +0.99 | 27.2% | 505 | 27.2% | -0.02 | 0.25 | 0.05 | 0.45 | — |
| — | 38.70 | 47.10 | 42.90 | +0.98 | 26.5% | 510 | 26.5% | -0.02 | 0.42 | 0.05 | 0.80 | — |
| — | 36.00 | 44.60 | 40.30 | +0.97 | 26.2% | 512.5 | 26.2% | -0.03 | 0.28 | 0.05 | 0.50 | — |
| — | 34.00 | 42.20 | 38.10 | +0.96 | 25.8% | 515 | 25.8% | -0.04 | 0.65 | 0.10 | 1.20 | — |
| — | 31.10 | 39.60 | 35.35 | +0.96 | 25.5% | 517.5 | 25.5% | -0.05 | 1.35 | 0.20 | 2.50 | — |
| — | 31.70 | 37.30 | 34.50 | +0.94 | 25.3% | 520 | 25.3% | -0.06 | 0.57 | 0.20 | 0.95 | — |
| — | 29.60 | 34.90 | 32.25 | +0.93 | 25.0% | 522.5 | 25.0% | -0.07 | 0.62 | 0.30 | 0.95 | — |
| — | 26.30 | 32.60 | 29.45 | +0.92 | 24.7% | 525 | 24.7% | -0.09 | 0.82 | 0.40 | 1.25 | — |
| — | 24.70 | 30.20 | 27.45 | +0.90 | 24.5% | 527.5 | 24.5% | -0.11 | 1.65 | 0.35 | 2.95 | — |
| — | 22.50 | 26.80 | 24.65 | +0.87 | 24.3% | 530 | 24.3% | -0.14 | 1.27 | 0.75 | 1.80 | — |
| — | 20.20 | 24.60 | 22.40 | +0.85 | 24.1% | 532.5 | 24.1% | -0.16 | 1.75 | 0.30 | 3.20 | — |
| — | 18.50 | 22.40 | 20.45 | +0.82 | 23.9% | 535 | 23.9% | -0.20 | 1.93 | 1.20 | 2.65 | — |
| — | 15.80 | 20.30 | 18.05 | +0.79 | 23.7% | 537.5 | 23.7% | -0.22 | 2.35 | 1.40 | 3.30 | — |
| — | 14.40 | 18.20 | 16.30 | +0.75 | 23.5% | 540 | 23.5% | -0.27 | 3.10 | 2.50 | 3.70 | — |
| — | 12.90 | 16.40 | 14.65 | +0.71 | 23.4% | 542.5 | 23.4% | -0.30 | 3.70 | 3.00 | 4.40 | — |
| — | 11.50 | 14.80 | 13.15 | +0.65 | 23.2% | 545 | 23.2% | -0.35 | 4.00 | 2.00 | 6.00 | — |
| — | 9.50 | 12.00 | 10.75 | +0.61 | 23.1% | 547.5 | 23.1% | -0.40 | 4.95 | 3.70 | 6.20 | — |
| — | 8.40 | 11.10 | 9.75 | +0.56 | 23.0% | 550 | 23.0% | -0.45 | 6.35 | 5.70 | 7.00 | — |
| — | 7.00 | 10.60 | 8.80 | +0.51 | 22.9% | 552.5 | 22.9% | -0.50 | 7.65 | 6.40 | 8.90 | — |
| — | 5.70 | 7.20 | 6.45 | +0.46 | 22.8% | 555 | 22.8% | -0.55 | 8.70 | 7.60 | 9.80 | — |
| — | 4.80 | 7.20 | 6.00 | +0.41 | 22.8% | 557.5 | 22.8% | -0.60 | 9.75 | 7.70 | 11.80 | — |
| — | 3.80 | 7.00 | 5.40 | +0.36 | 22.7% | 560 | 22.7% | -0.65 | 11.90 | 10.50 | 13.30 | — |
| — | 2.70 | 5.60 | 4.15 | +0.31 | 22.7% | 562.5 | 22.7% | -0.69 | 12.65 | 10.30 | 15.00 | — |
| — | 2.55 | 4.80 | 3.67 | +0.27 | 22.7% | 565 | 22.7% | -0.74 | 14.60 | 11.90 | 17.30 | — |
| — | 1.80 | 3.50 | 2.65 | +0.23 | 22.6% | 567.5 | 22.6% | -0.78 | 16.40 | 13.90 | 18.90 | — |
| — | 1.45 | 3.10 | 2.27 | +0.19 | 22.6% | 570 | 22.6% | -0.81 | 18.65 | 16.40 | 20.90 | — |
| — | 0.95 | 2.50 | 1.73 | +0.16 | 22.7% | 572.5 | 22.7% | -0.84 | 20.90 | 18.60 | 23.20 | — |
| — | 0.70 | 1.65 | 1.18 | +0.14 | 22.7% | 575 | 22.7% | -0.86 | 23.00 | 20.90 | 25.10 | — |
| — | 0.35 | 2.30 | 1.32 | +0.12 | 22.7% | 577.5 | 22.7% | -0.89 | 25.05 | 22.20 | 27.90 | — |
| — | 0.45 | 1.60 | 1.02 | +0.09 | 22.8% | 580 | 22.8% | -0.91 | 27.85 | 25.40 | 30.30 | — |
| — | 0.25 | 1.90 | 1.07 | +0.08 | 22.8% | 582.5 | 22.8% | -0.93 | 30.25 | 27.80 | 32.70 | — |
| — | 0.10 | 0.85 | 0.47 | +0.06 | 22.9% | 585 | 22.9% | -0.95 | 32.70 | 30.20 | 35.20 | — |
| — | 0.10 | 0.80 | 0.45 | +0.05 | 23.0% | 587.5 | 23.0% | -0.96 | 35.70 | 31.40 | 40.00 | — |
| — | 0.10 | 0.85 | 0.47 | +0.04 | 23.1% | 590 | 23.1% | -0.97 | 38.25 | 33.90 | 42.60 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 23.2% | 592.5 | 23.2% | -0.98 | 40.55 | 36.30 | 44.80 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 23.3% | 595 | 23.3% | -0.99 | 43.10 | 38.90 | 47.30 | — |
| — | — | 3.00 | — | +0.02 | 23.4% | 597.5 | 23.4% | -1.00 | 45.55 | 41.20 | 49.90 | — |
| — | — | 0.25 | — | +0.01 | 23.5% | 600 | 23.5% | -1.00 | 48.00 | 43.80 | 52.20 | — |
| — | — | 2.85 | — | +0.01 | 23.7% | 602.5 | 23.7% | -1.00 | 50.45 | 46.20 | 54.70 | — |
| — | — | 4.90 | — | +0.01 | 24.0% | 607.5 | 24.0% | -1.00 | 55.50 | 51.20 | 59.80 | — |
| — | — | 4.90 | — | +0.00 | 24.3% | 612.5 | 24.3% | -1.00 | 60.50 | 56.20 | 64.80 | — |
| — | — | 4.90 | — | +0.00 | 24.7% | 617.5 | 24.7% | -1.00 | 65.50 | 61.20 | 69.80 | — |
| — | — | 4.90 | — | +0.00 | 25.0% | 622.5 | 25.0% | -1.00 | 70.20 | 66.20 | 74.20 | — |
| — | — | 2.15 | — | +0.00 | 26.0% | 635 | 26.0% | -1.00 | 82.85 | 78.70 | 87.00 | — |
| — | — | 4.90 | — | +0.00 | 26.5% | 640 | 26.5% | -1.00 | 88.00 | 83.70 | 92.30 | — |
| — | — | 0.25 | — | +0.00 | 26.9% | 645 | 26.9% | -1.00 | 93.00 | 88.70 | 97.30 | — |
| — | — | 4.90 | — | +0.00 | 27.7% | 655 | 27.7% | -1.00 | 103.00 | 98.70 | 107.30 | — |
| — | — | 4.90 | — | +0.00 | 28.1% | 660 | 28.1% | -1.00 | 108.00 | 103.70 | 112.30 | — |
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.