Spot 550.44
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.00 | 109.90 | 105.45 | +1.00 | 45.4% | 445 | 45.4% | +0.00 | — | — | 4.90 | — |
| — | 96.00 | 104.90 | 100.45 | +1.00 | 44.5% | 450 | 44.5% | +0.00 | — | — | 4.90 | — |
| — | 91.00 | 99.90 | 95.45 | +1.00 | 43.6% | 455 | 43.6% | +0.00 | — | — | 4.90 | — |
| — | 86.00 | 94.90 | 90.45 | +1.00 | 42.8% | 460 | 42.8% | +0.00 | — | — | 4.90 | — |
| — | 81.00 | 89.90 | 85.45 | +1.00 | 42.0% | 465 | 42.0% | +0.00 | — | — | 4.90 | — |
| — | 76.00 | 85.00 | 80.50 | +1.00 | 41.1% | 470 | 41.1% | +0.00 | — | — | 4.90 | — |
| — | 71.00 | 79.90 | 75.45 | +1.00 | 40.3% | 475 | 40.3% | +0.00 | — | — | 4.90 | — |
| — | 66.00 | 74.90 | 70.45 | +1.00 | 39.5% | 480 | 39.5% | +0.00 | — | — | 4.90 | — |
| — | 61.00 | 69.90 | 65.45 | +1.00 | 38.8% | 485 | 38.8% | +0.00 | — | — | 4.90 | — |
| — | 56.00 | 64.90 | 60.45 | +1.00 | 38.0% | 490 | 38.0% | +0.00 | — | — | 4.90 | — |
| — | 51.00 | 60.00 | 55.50 | +1.00 | 37.3% | 495 | 37.3% | -0.00 | — | — | 4.90 | — |
| — | 46.00 | 54.90 | 50.45 | +1.00 | 36.7% | 500 | 36.7% | -0.00 | — | — | 1.00 | — |
| — | 41.50 | 49.90 | 45.70 | +1.00 | 36.1% | 505 | 36.1% | -0.00 | — | — | 4.90 | — |
| — | 39.00 | 47.40 | 43.20 | +1.00 | 35.8% | 507.5 | 35.8% | -0.00 | — | — | 4.90 | — |
| — | 36.50 | 44.90 | 40.70 | +1.00 | 35.5% | 510 | 35.5% | -0.00 | — | — | 4.90 | — |
| — | 34.00 | 42.40 | 38.20 | +1.00 | 35.3% | 512.5 | 35.3% | -0.00 | — | — | 4.90 | — |
| — | 31.50 | 39.90 | 35.70 | +1.00 | 35.0% | 515 | 35.0% | -0.00 | — | — | 4.90 | — |
| — | 29.00 | 37.40 | 33.20 | +1.00 | 34.9% | 517.5 | 34.9% | -0.00 | — | — | 0.20 | — |
| — | 26.50 | 34.90 | 30.70 | +1.00 | 34.7% | 520 | 34.7% | -0.00 | — | — | 0.20 | — |
| — | 24.20 | 32.40 | 28.30 | +0.99 | 34.6% | 522.5 | 34.6% | -0.01 | — | — | 0.20 | — |
| — | 21.70 | 29.90 | 25.80 | +0.99 | 34.4% | 525 | 34.4% | -0.01 | — | — | 0.25 | — |
| — | 19.40 | 27.40 | 23.40 | +0.98 | 34.1% | 527.5 | 34.1% | -0.02 | — | — | 1.40 | — |
| — | 16.60 | 24.90 | 20.75 | +0.97 | 33.7% | 530 | 33.7% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 14.00 | 22.50 | 18.25 | +0.96 | 33.0% | 532.5 | 33.0% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 11.70 | 20.00 | 15.85 | +0.93 | 32.0% | 535 | 32.0% | -0.07 | 0.25 | 0.05 | 0.45 | — |
| — | 11.00 | 16.70 | 13.85 | +0.91 | 31.0% | 537.5 | 31.0% | -0.09 | 0.30 | 0.05 | 0.55 | — |
| — | 8.70 | 13.70 | 11.20 | +0.85 | 30.0% | 540 | 30.0% | -0.14 | 0.25 | 0.05 | 0.45 | — |
| — | 6.20 | 11.70 | 8.95 | +0.80 | 29.1% | 542.5 | 29.1% | -0.20 | 0.70 | 0.20 | 1.20 | — |
| — | 4.00 | 8.80 | 6.40 | +0.73 | 28.4% | 545 | 28.4% | -0.27 | 0.93 | 0.35 | 1.50 | — |
| — | 3.40 | 7.10 | 5.25 | +0.66 | 27.9% | 547.5 | 27.9% | -0.34 | 2.08 | 0.65 | 3.50 | — |
| — | 1.70 | 7.20 | 4.45 | +0.57 | 27.6% | 550 | 27.6% | -0.43 | 2.23 | 1.15 | 3.30 | — |
| — | 1.55 | 3.70 | 2.62 | +0.49 | 27.4% | 552.5 | 27.4% | -0.51 | 4.60 | 2.20 | 7.00 | — |
| — | 0.70 | 2.20 | 1.45 | +0.40 | 27.6% | 555 | 27.6% | -0.60 | 4.85 | 3.50 | 6.20 | — |
| — | 0.25 | 1.30 | 0.78 | +0.32 | 28.0% | 557.5 | 28.0% | -0.68 | 6.85 | 5.20 | 8.50 | — |
| — | 0.15 | 0.65 | 0.40 | +0.24 | 28.5% | 560 | 28.5% | -0.76 | 9.00 | 7.30 | 10.70 | — |
| — | 0.15 | 0.75 | 0.45 | +0.19 | 28.9% | 562.5 | 28.9% | -0.81 | 11.30 | 9.60 | 13.00 | — |
| — | 0.10 | 0.45 | 0.28 | +0.14 | 29.3% | 565 | 29.3% | -0.86 | 13.20 | 10.70 | 15.70 | — |
| — | — | 1.10 | — | +0.11 | 29.8% | 567.5 | 29.8% | -0.90 | 16.25 | 12.90 | 19.60 | — |
| — | — | 4.90 | — | +0.09 | 30.4% | 570 | 30.4% | -0.93 | 18.90 | 15.50 | 22.30 | — |
| — | — | 0.40 | — | +0.06 | 30.9% | 572.5 | 30.9% | -0.94 | 21.20 | 17.80 | 24.60 | — |
| — | — | 4.90 | — | +0.05 | 31.5% | 575 | 31.5% | -0.95 | 23.10 | 20.60 | 25.60 | — |
| — | — | 1.20 | — | +0.04 | 32.0% | 577.5 | 32.0% | -0.97 | 26.60 | 22.70 | 30.50 | — |
| — | — | 1.35 | — | +0.03 | 32.4% | 580 | 32.4% | -0.97 | 29.15 | 25.20 | 33.10 | — |
| — | — | 1.25 | — | +0.02 | 32.7% | 582.5 | 32.7% | -0.98 | 31.25 | 27.90 | 34.60 | — |
| — | — | 1.15 | — | +0.01 | 33.0% | 585 | 33.0% | -0.99 | 34.05 | 30.30 | 37.80 | — |
| — | — | 4.90 | — | +0.01 | 33.3% | 587.5 | 33.3% | -0.99 | 36.55 | 32.50 | 40.60 | — |
| — | — | 4.90 | — | +0.01 | 33.5% | 590 | 33.5% | -1.00 | 39.05 | 35.30 | 42.80 | — |
| — | — | 4.90 | — | +0.01 | 33.7% | 592.5 | 33.7% | -1.00 | 42.00 | 37.30 | 46.70 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 595 | 34.0% | -1.00 | 44.65 | 40.30 | 49.00 | — |
| — | — | 4.90 | — | +0.00 | 34.2% | 597.5 | 34.2% | -1.00 | 47.20 | 42.60 | 51.80 | — |
| — | — | 4.90 | — | +0.00 | 34.8% | 602.5 | 34.8% | -1.00 | 52.05 | 47.30 | 56.80 | — |
| — | — | 4.90 | — | +0.00 | 35.1% | 605 | 35.1% | -1.00 | 54.65 | 50.30 | 59.00 | — |
| — | — | 4.90 | — | +0.00 | 35.8% | 610 | 35.8% | -1.00 | 58.80 | 55.30 | 62.30 | — |
| — | — | 4.90 | — | +0.00 | 36.6% | 615 | 36.6% | -1.00 | 64.65 | 60.30 | 69.00 | — |
| — | — | 4.90 | — | +0.00 | 37.5% | 620 | 37.5% | -1.00 | 69.65 | 65.30 | 74.00 | — |
| — | — | 4.90 | — | +0.00 | 38.9% | 627.5 | 38.9% | -1.00 | 77.05 | 72.30 | 81.80 | — |
| — | — | 4.90 | — | +0.00 | 40.6% | 635 | 40.6% | -1.00 | 84.65 | 80.30 | 89.00 | — |
| — | — | 4.90 | — | +0.00 | 41.8% | 640 | 41.8% | -1.00 | 89.65 | 85.30 | 94.00 | — |
| — | — | 4.90 | — | +0.00 | 43.2% | 645 | 43.2% | -1.00 | 94.50 | 90.00 | 99.00 | — |
| — | — | 4.90 | — | +0.00 | 46.1% | 655 | 46.1% | -1.00 | 104.65 | 100.30 | 109.00 | — |
| — | — | 4.90 | — | +0.00 | 47.7% | 660 | 47.7% | -1.00 | 109.65 | 105.30 | 114.00 | — |
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.