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 | 110.20 | 105.60 | +1.00 | 38.2% | 445 | 38.2% | -0.00 | — | — | 4.90 | — |
| — | 96.30 | 105.20 | 100.75 | +1.00 | 37.1% | 450 | 37.1% | -0.00 | — | — | 4.90 | — |
| — | 91.40 | 100.20 | 95.80 | +1.00 | 36.0% | 455 | 36.0% | -0.00 | — | — | 4.90 | — |
| — | 86.20 | 95.20 | 90.70 | +1.00 | 35.0% | 460 | 35.0% | -0.00 | — | — | 4.90 | — |
| — | 81.20 | 90.20 | 85.70 | +1.00 | 34.0% | 465 | 34.0% | -0.00 | — | — | 4.90 | — |
| — | 76.30 | 85.20 | 80.75 | +1.00 | 33.0% | 470 | 33.0% | -0.00 | — | — | 4.90 | — |
| — | 71.20 | 80.30 | 75.75 | +1.00 | 32.0% | 475 | 32.0% | -0.00 | — | — | 4.90 | — |
| — | 66.20 | 75.30 | 70.75 | +1.00 | 31.1% | 480 | 31.1% | -0.00 | — | — | 4.90 | — |
| — | 61.10 | 70.30 | 65.70 | +1.00 | 30.2% | 485 | 30.2% | -0.00 | — | — | 4.90 | — |
| — | 56.20 | 65.30 | 60.75 | +1.00 | 29.4% | 490 | 29.4% | -0.00 | — | — | 4.90 | — |
| — | 51.30 | 60.30 | 55.80 | +0.99 | 28.6% | 495 | 28.6% | -0.01 | — | — | 4.90 | — |
| — | 46.70 | 55.30 | 51.00 | +0.99 | 27.8% | 500 | 27.8% | -0.01 | — | — | 4.90 | — |
| — | 41.80 | 50.40 | 46.10 | +0.99 | 27.0% | 505 | 27.0% | -0.02 | — | — | 4.90 | — |
| — | 37.00 | 45.40 | 41.20 | +0.98 | 26.3% | 510 | 26.3% | -0.02 | 0.60 | 0.05 | 1.15 | — |
| — | 34.00 | 42.90 | 38.45 | +0.97 | 25.9% | 512.5 | 25.9% | -0.03 | 0.55 | 0.05 | 1.05 | 6 |
| 4 | 32.00 | 40.50 | 36.25 | +0.96 | 25.5% | 515 | 25.5% | -0.04 | 0.72 | 0.05 | 1.40 | — |
| 0 | 31.10 | 37.90 | 34.50 | +0.96 | 25.2% | 517.5 | 25.2% | -0.05 | 0.62 | 0.15 | 1.10 | 0 |
| 3 | 30.20 | 35.00 | 32.60 | +0.94 | 24.8% | 520 | 24.8% | -0.06 | 0.50 | 0.15 | 0.85 | 16 |
| 1 | 26.40 | 33.10 | 29.75 | +0.93 | 24.5% | 522.5 | 24.5% | -0.07 | 1.07 | 0.25 | 1.90 | 2 |
| 3 | 24.90 | 30.70 | 27.80 | +0.92 | 24.1% | 525 | 24.1% | -0.09 | 0.78 | 0.25 | 1.30 | 5 |
| 0 | 22.50 | 28.10 | 25.30 | +0.90 | 23.8% | 527.5 | 23.8% | -0.11 | 1.02 | 0.25 | 1.80 | — |
| — | 19.20 | 25.40 | 22.30 | +0.87 | 23.6% | 530 | 23.6% | -0.14 | 1.07 | 0.40 | 1.75 | — |
| — | 17.10 | 22.50 | 19.80 | +0.85 | 23.3% | 532.5 | 23.3% | -0.16 | 1.30 | 0.90 | 1.70 | — |
| — | 14.90 | 20.80 | 17.85 | +0.82 | 23.0% | 535 | 23.0% | -0.20 | 1.70 | 0.90 | 2.50 | — |
| — | 12.80 | 18.60 | 15.70 | +0.79 | 22.8% | 537.5 | 22.8% | -0.22 | 2.55 | 0.90 | 4.20 | — |
| — | 11.80 | 15.50 | 13.65 | +0.75 | 22.6% | 540 | 22.6% | -0.27 | 2.73 | 2.15 | 3.30 | — |
| — | 10.30 | 13.90 | 12.10 | +0.71 | 22.5% | 542.5 | 22.5% | -0.30 | 4.20 | 1.90 | 6.50 | — |
| — | 8.60 | 12.30 | 10.45 | +0.65 | 22.4% | 545 | 22.4% | -0.35 | 4.15 | 3.20 | 5.10 | — |
| — | 7.70 | 10.20 | 8.95 | +0.61 | 22.3% | 547.5 | 22.3% | -0.40 | — | — | — | — |
| — | 6.50 | 9.20 | 7.85 | +0.56 | 22.2% | 550 | 22.2% | -0.45 | 6.10 | 4.80 | 7.40 | — |
| — | 5.30 | 7.80 | 6.55 | +0.51 | 22.2% | 552.5 | 22.2% | -0.50 | 7.55 | 6.40 | 8.70 | — |
| — | 4.00 | 6.30 | 5.15 | +0.46 | 22.1% | 555 | 22.1% | -0.55 | 9.60 | 7.70 | 11.50 | — |
| — | 3.60 | 5.50 | 4.55 | +0.41 | 22.1% | 557.5 | 22.1% | -0.60 | 10.65 | 9.60 | 11.70 | — |
| — | 2.75 | 4.40 | 3.58 | +0.36 | 22.2% | 560 | 22.2% | -0.65 | 12.15 | 10.60 | 13.70 | — |
| — | 1.45 | 3.50 | 2.48 | +0.31 | 22.2% | 562.5 | 22.2% | -0.69 | 13.75 | 11.70 | 15.80 | — |
| — | 1.25 | 3.00 | 2.12 | +0.27 | 22.2% | 565 | 22.2% | -0.74 | 15.65 | 13.60 | 17.70 | — |
| — | 1.30 | 2.20 | 1.75 | +0.23 | 22.3% | 567.5 | 22.3% | -0.78 | 18.55 | 16.00 | 21.10 | — |
| — | 0.70 | 1.70 | 1.20 | +0.19 | 22.4% | 570 | 22.4% | -0.81 | 20.50 | 17.60 | 23.40 | — |
| — | 0.35 | 1.70 | 1.02 | +0.16 | 22.4% | 572.5 | 22.4% | -0.84 | 22.60 | 19.80 | 25.40 | — |
| — | 0.40 | 1.05 | 0.72 | +0.14 | 22.5% | 575 | 22.5% | -0.86 | 24.90 | 22.90 | 26.90 | — |
| — | 0.15 | 1.25 | 0.70 | +0.12 | 22.6% | 577.5 | 22.6% | -0.89 | 27.20 | 24.10 | 30.30 | — |
| — | 0.15 | 0.65 | 0.40 | +0.09 | 22.6% | 580 | 22.6% | -0.91 | 29.55 | 26.70 | 32.40 | — |
| — | 0.05 | 0.75 | 0.40 | +0.08 | 22.7% | 582.5 | 22.7% | -0.93 | 31.75 | 28.10 | 35.40 | — |
| — | 0.05 | 0.65 | 0.35 | +0.06 | 22.8% | 585 | 22.8% | -0.95 | 34.10 | 30.60 | 37.60 | — |
| — | 0.05 | 3.00 | 1.52 | +0.05 | 22.9% | 587.5 | 22.9% | -0.96 | 36.50 | 33.00 | 40.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 22.9% | 590 | 22.9% | -0.97 | 39.00 | 35.50 | 42.50 | — |
| — | — | 4.90 | — | +0.03 | 23.0% | 592.5 | 23.0% | -0.98 | 41.55 | 37.90 | 45.20 | — |
| — | — | 0.40 | — | +0.02 | 23.1% | 595 | 23.1% | -0.99 | 44.65 | 40.30 | 49.00 | — |
| — | — | 4.90 | — | +0.02 | 23.3% | 597.5 | 23.3% | -1.00 | 46.95 | 42.90 | 51.00 | — |
| — | — | 4.90 | — | +0.01 | 23.5% | 602.5 | 23.5% | -1.00 | 51.95 | 47.70 | 56.20 | — |
| — | — | 4.90 | — | +0.01 | 23.6% | 605 | 23.6% | -1.00 | 54.50 | 50.00 | 59.00 | — |
| — | — | 4.90 | — | +0.00 | 23.9% | 610 | 23.9% | -1.00 | 59.65 | 55.30 | 64.00 | — |
| — | — | 4.90 | — | +0.00 | 24.2% | 615 | 24.2% | -1.00 | 64.65 | 60.30 | 69.00 | — |
| — | — | 4.90 | — | +0.00 | 24.5% | 620 | 24.5% | -1.00 | 69.50 | 65.00 | 74.00 | — |
| — | — | 4.90 | — | +0.00 | 25.6% | 635 | 25.6% | -1.00 | 84.60 | 80.20 | 89.00 | — |
| — | — | 4.90 | — | — | — | 640 | — | — | 89.65 | 85.30 | 94.00 | — |
| — | — | 0.20 | — | — | — | 645 | — | — | 94.45 | 90.30 | 98.60 | — |
| — | — | 4.90 | — | — | — | 655 | 27.2% | -1.00 | 104.65 | 100.30 | 109.00 | — |
| — | — | 4.90 | — | — | — | 660 | 27.6% | -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.