Spot 552.74
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.80 | 112.70 | 108.75 | +0.99 | 35.3% | 445 | 35.3% | -0.01 | — | — | 7.10 | — |
| — | 99.80 | 107.60 | 103.70 | +0.99 | 34.7% | 450 | 34.7% | -0.01 | — | — | 7.10 | — |
| — | 95.10 | 102.80 | 98.95 | +0.99 | 34.0% | 455 | 34.0% | -0.01 | — | — | 4.90 | — |
| — | 89.90 | 96.70 | 93.30 | +0.98 | 33.4% | 460 | 33.4% | -0.02 | 1.23 | 0.05 | 2.40 | — |
| — | 85.00 | 92.90 | 88.95 | +0.98 | 32.8% | 465 | 32.8% | -0.02 | 0.50 | 0.10 | 0.90 | — |
| — | 80.70 | 88.00 | 84.35 | +0.97 | 32.2% | 470 | 32.2% | -0.03 | 2.80 | 0.20 | 5.40 | — |
| — | 76.60 | 82.60 | 79.60 | +0.97 | 31.6% | 475 | 31.6% | -0.03 | 2.80 | 0.10 | 5.50 | — |
| — | 71.80 | 77.70 | 74.75 | +0.96 | 31.0% | 480 | 31.0% | -0.04 | — | — | 5.50 | — |
| — | 66.90 | 73.00 | 69.95 | +0.95 | 30.4% | 485 | 30.4% | -0.05 | 0.72 | 0.05 | 1.40 | — |
| — | 62.10 | 68.00 | 65.05 | +0.94 | 29.9% | 490 | 29.9% | -0.07 | 2.90 | 0.30 | 5.50 | — |
| — | 57.40 | 63.10 | 60.25 | +0.92 | 29.3% | 495 | 29.3% | -0.08 | 2.48 | 0.05 | 4.90 | — |
| — | 52.70 | 58.80 | 55.75 | +0.90 | 28.8% | 500 | 28.8% | -0.10 | 3.50 | 1.00 | 6.00 | — |
| — | 49.00 | 54.20 | 51.60 | +0.88 | 28.3% | 505 | 28.3% | -0.12 | 3.08 | 0.15 | 6.00 | — |
| — | 43.40 | 50.60 | 47.00 | +0.86 | 27.8% | 510 | 27.8% | -0.14 | 2.52 | 1.65 | 3.40 | — |
| — | 39.00 | 45.10 | 42.05 | +0.83 | 27.3% | 515 | 27.3% | -0.17 | 2.83 | 1.65 | 4.00 | — |
| — | 34.80 | 41.80 | 38.30 | +0.80 | 26.9% | 520 | 26.9% | -0.20 | 4.05 | 3.40 | 4.70 | — |
| — | 30.60 | 37.10 | 33.85 | +0.76 | 26.4% | 525 | 26.4% | -0.24 | 3.62 | 1.35 | 5.90 | — |
| — | 26.70 | 32.70 | 29.70 | +0.72 | 26.0% | 530 | 26.0% | -0.28 | 6.15 | 5.60 | 6.70 | — |
| — | 23.00 | 28.60 | 25.80 | +0.68 | 25.7% | 535 | 25.7% | -0.32 | 7.60 | 6.90 | 8.30 | — |
| — | 19.90 | 27.20 | 23.55 | +0.63 | 25.3% | 540 | 25.3% | -0.37 | 9.35 | 8.60 | 10.10 | — |
| — | 18.70 | 20.50 | 19.60 | +0.58 | 25.0% | 545 | 25.0% | -0.42 | 11.25 | 10.50 | 12.00 | — |
| — | 16.00 | 18.20 | 17.10 | +0.53 | 24.7% | 550 | 24.7% | -0.48 | 13.35 | 10.60 | 16.10 | — |
| — | 11.90 | 15.40 | 13.65 | +0.48 | 24.4% | 555 | 24.4% | -0.53 | 15.75 | 14.70 | 16.80 | 5 |
| 27 | 9.30 | 12.80 | 11.05 | +0.43 | 24.2% | 560 | 24.2% | -0.58 | 18.75 | 17.40 | 20.10 | — |
| 4 | 7.70 | 10.70 | 9.20 | +0.37 | 24.0% | 565 | 24.0% | -0.64 | 21.90 | 19.90 | 23.90 | 0 |
| 23 | 6.30 | 10.00 | 8.15 | +0.33 | 23.8% | 570 | 23.8% | -0.69 | 24.85 | 22.50 | 27.20 | — |
| — | 4.20 | 7.40 | 5.80 | +0.28 | 23.7% | 575 | 23.7% | -0.73 | 28.45 | 25.80 | 31.10 | — |
| — | 4.70 | 6.00 | 5.35 | +0.23 | 23.6% | 580 | 23.6% | -0.78 | 32.50 | 29.80 | 35.20 | — |
| — | 1.65 | 6.20 | 3.92 | +0.20 | 23.6% | 585 | 23.6% | -0.82 | 36.00 | 33.60 | 38.40 | — |
| — | 1.85 | 4.10 | 2.98 | +0.16 | 23.5% | 590 | 23.5% | -0.86 | 39.90 | 37.30 | 42.50 | — |
| — | 0.45 | 4.60 | 2.52 | +0.13 | 23.5% | 595 | 23.5% | -0.89 | 44.15 | 41.30 | 47.00 | — |
| — | 0.05 | 2.75 | 1.40 | +0.08 | 23.7% | 605 | 23.7% | -0.94 | 53.95 | 50.90 | 57.00 | — |
| — | — | 4.90 | — | +0.06 | 23.8% | 610 | 23.8% | -0.96 | 58.20 | 54.30 | 62.10 | — |
| — | — | 4.90 | — | +0.05 | 24.0% | 615 | 24.0% | -0.97 | 62.95 | 60.30 | 65.60 | — |
| — | 0.25 | 1.55 | 0.90 | +0.04 | 24.2% | 620 | 24.2% | -0.98 | 67.45 | 64.50 | 70.40 | — |
| — | 0.05 | 7.20 | 3.62 | +0.02 | 25.1% | 635 | 25.1% | -0.99 | 82.60 | 78.60 | 86.60 | — |
| — | — | 4.90 | — | +0.01 | 25.5% | 640 | 25.5% | -1.00 | 87.60 | 83.60 | 91.60 | — |
| — | — | 7.10 | — | +0.01 | 25.9% | 645 | 25.9% | -1.00 | 92.60 | 88.60 | 96.60 | — |
| — | — | 7.30 | — | +0.01 | 26.9% | 655 | 26.9% | -1.00 | 102.50 | 98.50 | 106.50 | — |
| — | — | 7.00 | — | +0.01 | 27.5% | 660 | 27.5% | -1.00 | 107.50 | 103.50 | 111.50 | — |
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.