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 | |
| — | 104.20 | 112.10 | 108.15 | +1.00 | 39.3% | 445 | 39.3% | -0.00 | — | — | 7.20 | — |
| — | 99.10 | 107.10 | 103.10 | +1.00 | 38.1% | 450 | 38.1% | -0.00 | — | — | 7.20 | — |
| — | 94.20 | 102.10 | 98.15 | +1.00 | 36.8% | 455 | 36.8% | -0.00 | — | — | 8.60 | — |
| — | 89.20 | 97.10 | 93.15 | +1.00 | 35.6% | 460 | 35.6% | -0.00 | — | — | 8.60 | — |
| — | 84.20 | 92.10 | 88.15 | +1.00 | 34.4% | 465 | 34.4% | -0.00 | — | — | 8.60 | — |
| — | 79.10 | 87.10 | 83.10 | +1.00 | 33.2% | 470 | 33.2% | -0.00 | — | — | 8.60 | — |
| — | 74.20 | 82.10 | 78.15 | +1.00 | 32.1% | 475 | 32.1% | -0.00 | — | — | 7.20 | — |
| — | 69.20 | 77.10 | 73.15 | +1.00 | 31.0% | 480 | 31.0% | -0.00 | — | — | 7.40 | — |
| — | 64.20 | 72.10 | 68.15 | +1.00 | 30.0% | 485 | 30.0% | -0.00 | — | — | 8.60 | — |
| — | 59.20 | 67.10 | 63.15 | +1.00 | 29.0% | 490 | 29.0% | -0.00 | — | — | 8.60 | — |
| — | 54.20 | 62.10 | 58.15 | +1.00 | 28.1% | 495 | 28.1% | -0.01 | — | — | 4.90 | — |
| — | 49.20 | 57.20 | 53.20 | +0.99 | 27.2% | 500 | 27.2% | -0.01 | — | — | 4.90 | — |
| — | 44.40 | 52.20 | 48.30 | +0.99 | 26.4% | 505 | 26.4% | -0.01 | — | — | 1.95 | — |
| — | 40.70 | 47.20 | 43.95 | +0.98 | 25.7% | 510 | 25.7% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 36.90 | 44.70 | 40.80 | +0.97 | 25.3% | 512.5 | 25.3% | -0.03 | — | — | 2.90 | — |
| — | 34.30 | 42.20 | 38.25 | +0.97 | 24.9% | 515 | 24.9% | -0.04 | 0.25 | 0.05 | 0.45 | — |
| — | 31.80 | 39.80 | 35.80 | +0.96 | 24.6% | 517.5 | 24.6% | -0.05 | 0.23 | 0.05 | 0.40 | — |
| — | 29.40 | 37.30 | 33.35 | +0.95 | 24.3% | 520 | 24.3% | -0.06 | 0.23 | 0.05 | 0.40 | — |
| — | 26.90 | 34.90 | 30.90 | +0.93 | 23.9% | 522.5 | 23.9% | -0.07 | 0.30 | 0.15 | 0.45 | — |
| — | 25.90 | 32.20 | 29.05 | +0.92 | 23.6% | 525 | 23.6% | -0.09 | 0.45 | 0.25 | 0.65 | — |
| — | 23.50 | 29.90 | 26.70 | +0.90 | 23.3% | 527.5 | 23.3% | -0.11 | 0.50 | 0.35 | 0.65 | — |
| — | 21.10 | 26.20 | 23.65 | +0.87 | 23.0% | 530 | 23.0% | -0.13 | 0.93 | 0.45 | 1.40 | — |
| — | 18.70 | 23.90 | 21.30 | +0.85 | 22.7% | 532.5 | — | — | 0.95 | 0.60 | 1.30 | — |
| — | 16.40 | 21.60 | 19.00 | +0.81 | 22.4% | 535 | — | — | 1.25 | 1.00 | 1.50 | — |
| — | 14.20 | 19.00 | 16.60 | — | — | 537.5 | — | — | 1.70 | 0.90 | 2.50 | — |
| — | 12.60 | 16.90 | 14.75 | — | — | 540 | — | — | 1.90 | 1.50 | 2.30 | — |
| — | 10.30 | 14.20 | 12.25 | +0.68 | 21.6% | 542.5 | 21.6% | -0.32 | 2.42 | 2.15 | 2.70 | — |
| — | 10.10 | 13.20 | 11.65 | +0.63 | 21.3% | 545 | 21.3% | -0.37 | 3.35 | 2.80 | 3.90 | — |
| — | 8.20 | 11.80 | 10.00 | +0.58 | 21.0% | 547.5 | 21.0% | -0.42 | 4.00 | 3.60 | 4.40 | — |
| — | 7.00 | 10.10 | 8.55 | +0.53 | 20.8% | 550 | 20.8% | -0.48 | 5.05 | 4.60 | 5.50 | — |
| — | 5.50 | 7.30 | 6.40 | +0.47 | 20.5% | 552.5 | 20.5% | -0.53 | 6.10 | 5.40 | 6.80 | — |
| — | 4.50 | 5.60 | 5.05 | +0.42 | 20.3% | 555 | 20.3% | -0.59 | 8.20 | 6.40 | 10.00 | — |
| — | 3.40 | 4.60 | 4.00 | +0.36 | 20.2% | 557.5 | 20.2% | -0.64 | 9.30 | 7.10 | 11.50 | — |
| — | 2.70 | 3.30 | 3.00 | +0.31 | 20.0% | 560 | 20.0% | -0.69 | 10.65 | 8.90 | 12.40 | — |
| — | 0.60 | 6.30 | 3.45 | +0.27 | 19.9% | 562.5 | 19.9% | -0.74 | 11.95 | 10.40 | 13.50 | — |
| — | 1.50 | 2.10 | 1.80 | +0.22 | 19.8% | 565 | 19.8% | -0.78 | 14.45 | 12.20 | 16.70 | — |
| — | 1.05 | 1.50 | 1.27 | +0.19 | 19.8% | 567.5 | 19.8% | -0.82 | 16.55 | 14.20 | 18.90 | — |
| — | 0.75 | 1.30 | 1.02 | +0.15 | 19.9% | 570 | 19.9% | -0.85 | 18.40 | 15.90 | 20.90 | — |
| — | 0.35 | 0.90 | 0.62 | +0.12 | 19.9% | 572.5 | 19.9% | -0.88 | 20.75 | 18.20 | 23.30 | — |
| — | 0.35 | 0.85 | 0.60 | +0.10 | 20.0% | 575 | 20.0% | -0.90 | 23.00 | 20.40 | 25.60 | — |
| — | 0.05 | 1.60 | 0.82 | +0.08 | 20.2% | 577.5 | 20.2% | -0.92 | 25.35 | 22.80 | 27.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.06 | 20.4% | 580 | 20.4% | -0.94 | 27.30 | 24.30 | 30.30 | — |
| — | 0.05 | 0.40 | 0.23 | +0.05 | 20.6% | 582.5 | 20.6% | -0.95 | 30.85 | 27.60 | 34.10 | — |
| — | 0.05 | 0.40 | 0.23 | +0.04 | 20.8% | 585 | 20.8% | -0.96 | 32.95 | 29.30 | 36.60 | — |
| — | 0.05 | 0.65 | 0.35 | +0.03 | 21.0% | 587.5 | 21.0% | -0.97 | 35.35 | 31.80 | 38.90 | — |
| — | — | 2.00 | — | +0.02 | 21.3% | 590 | 21.3% | -0.98 | 37.65 | 34.10 | 41.20 | — |
| — | — | 8.70 | — | +0.02 | 21.6% | 592.5 | 21.6% | -0.98 | 40.20 | 36.00 | 44.40 | — |
| — | — | 2.00 | — | +0.01 | 21.9% | 595 | 21.9% | -0.99 | 42.50 | 38.50 | 46.50 | — |
| — | — | 0.10 | — | +0.01 | 22.1% | 597.5 | 22.1% | -0.99 | 45.10 | 41.40 | 48.80 | — |
| — | — | 5.30 | — | +0.00 | 22.6% | 602.5 | 22.6% | -1.00 | 50.00 | 46.20 | 53.80 | — |
| — | — | 8.60 | — | +0.00 | 22.9% | 605 | 22.9% | -1.00 | 52.75 | 48.50 | 57.00 | — |
| — | — | 5.10 | — | +0.00 | 23.3% | 610 | 23.3% | -1.00 | 57.65 | 53.40 | 61.90 | — |
| — | — | 5.20 | — | +0.00 | 23.8% | 615 | 23.8% | -1.00 | 62.65 | 58.40 | 66.90 | — |
| — | — | 4.90 | — | +0.00 | 24.2% | 620 | 24.2% | -1.00 | 67.65 | 63.40 | 71.90 | — |
| — | — | 8.60 | — | +0.00 | 25.5% | 635 | 25.5% | -1.00 | 82.60 | 78.40 | 86.80 | — |
| — | — | 8.60 | — | +0.00 | 26.0% | 640 | 26.0% | -1.00 | 87.60 | 83.40 | 91.80 | — |
| — | — | 0.20 | — | +0.00 | 26.5% | 645 | 26.5% | -1.00 | 92.65 | 88.40 | 96.90 | — |
| — | — | 8.60 | — | +0.00 | 27.4% | 655 | 27.4% | -1.00 | 102.60 | 98.40 | 106.80 | — |
| — | — | 8.60 | — | +0.00 | 27.8% | 660 | 27.8% | -1.00 | 107.60 | 103.40 | 111.80 | — |
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.