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 | 34.6% | 445 | 34.6% | -0.00 | — | — | 8.50 | — |
| — | 99.20 | 107.10 | 103.15 | +1.00 | 33.8% | 450 | 33.8% | -0.00 | — | — | 1.00 | — |
| — | 94.10 | 102.10 | 98.10 | +1.00 | 32.9% | 455 | 32.9% | -0.00 | — | — | 8.60 | — |
| — | 89.20 | 97.10 | 93.15 | +1.00 | 32.1% | 460 | 32.1% | -0.00 | — | — | 8.40 | — |
| — | 84.20 | 92.10 | 88.15 | +1.00 | 31.3% | 465 | 31.3% | -0.00 | — | — | 7.00 | — |
| — | 79.20 | 87.10 | 83.15 | +1.00 | 30.5% | 470 | 30.5% | -0.00 | — | — | 4.90 | — |
| — | 74.40 | 82.10 | 78.25 | +1.00 | 29.7% | 475 | 29.7% | -0.01 | — | — | 7.00 | — |
| — | 69.40 | 77.20 | 73.30 | +0.99 | 29.0% | 480 | 29.0% | -0.01 | — | — | 1.05 | — |
| — | 64.30 | 72.20 | 68.25 | +0.99 | 28.2% | 485 | 28.2% | -0.01 | — | — | 6.90 | — |
| — | 59.50 | 67.20 | 63.35 | +0.99 | 27.5% | 490 | 27.5% | -0.02 | — | — | 4.90 | 186 |
| 34 | 54.40 | 62.30 | 58.35 | +0.98 | 26.9% | 495 | 26.9% | -0.02 | — | — | 1.10 | 136 |
| — | 49.40 | 57.30 | 53.35 | — | — | 500 | — | — | 0.60 | 0.10 | 1.10 | — |
| — | 44.60 | 52.40 | 48.50 | — | — | 505 | — | — | 0.62 | 0.15 | 1.10 | — |
| — | 39.60 | 47.50 | 43.55 | — | — | 510 | — | — | 0.68 | 0.15 | 1.20 | — |
| — | 36.20 | 42.10 | 39.15 | +0.92 | 24.4% | 515 | 24.4% | -0.08 | 1.05 | 0.45 | 1.65 | — |
| — | 31.10 | 36.60 | 33.85 | +0.89 | 23.8% | 520 | 23.8% | -0.11 | 1.30 | 0.75 | 1.85 | — |
| — | 28.00 | 31.80 | 29.90 | +0.86 | 23.3% | 525 | 23.3% | -0.14 | 1.73 | 1.15 | 2.30 | — |
| — | 22.30 | 28.00 | 25.15 | +0.81 | 22.8% | 530 | 22.8% | -0.19 | 2.08 | 1.75 | 2.40 | — |
| — | 17.80 | 23.30 | 20.55 | — | — | 535 | — | — | 2.90 | 2.50 | 3.30 | — |
| — | 15.30 | 18.70 | 17.00 | — | — | 540 | — | — | 4.15 | 3.50 | 4.80 | — |
| — | 12.60 | 17.30 | 14.95 | — | — | 542.5 | — | — | 4.65 | 4.00 | 5.30 | — |
| — | 10.60 | 15.30 | 12.95 | — | — | 545 | — | — | 5.70 | 5.10 | 6.30 | — |
| — | 9.50 | 12.60 | 11.05 | — | — | 547.5 | — | — | 7.55 | 6.10 | 9.00 | — |
| — | 9.50 | 11.20 | 10.35 | +0.52 | 21.3% | 550 | 21.3% | -0.48 | 7.85 | 7.10 | 8.60 | — |
| — | 6.00 | 10.40 | 8.20 | +0.48 | 21.1% | 552.5 | 21.1% | -0.53 | 9.25 | 8.30 | 10.20 | — |
| — | 7.00 | 8.20 | 7.60 | +0.44 | 21.0% | 555 | 21.0% | -0.57 | 10.20 | 9.60 | 10.80 | — |
| — | 5.90 | 7.10 | 6.50 | +0.39 | 20.9% | 557.5 | 20.9% | -0.61 | 11.75 | 10.70 | 12.80 | — |
| — | 5.20 | 6.10 | 5.65 | +0.35 | 20.8% | 560 | 20.8% | -0.65 | 13.30 | 12.00 | 14.60 | — |
| — | 2.85 | 5.20 | 4.03 | +0.31 | 20.7% | 562.5 | 20.7% | -0.69 | 14.75 | 12.60 | 16.90 | — |
| — | 3.50 | 4.30 | 3.90 | +0.28 | 20.6% | 565 | 20.6% | -0.73 | 16.50 | 14.40 | 18.60 | — |
| — | 2.35 | 3.70 | 3.02 | +0.24 | 20.6% | 567.5 | 20.6% | -0.76 | 18.05 | 15.80 | 20.30 | — |
| — | 2.35 | 2.95 | 2.65 | +0.21 | 20.5% | 570 | 20.5% | -0.80 | 19.70 | 17.40 | 22.00 | — |
| — | 1.35 | 2.65 | 2.00 | +0.18 | 20.5% | 572.5 | 20.5% | -0.83 | 22.45 | 20.00 | 24.90 | — |
| — | 1.00 | 2.00 | 1.50 | +0.16 | 20.5% | 575 | 20.5% | -0.85 | 24.50 | 21.80 | 27.20 | — |
| — | 1.05 | 3.60 | 2.33 | +0.13 | 20.4% | 577.5 | 20.4% | -0.88 | 26.35 | 23.70 | 29.00 | — |
| — | 0.95 | 1.70 | 1.32 | +0.11 | 20.4% | 580 | 20.4% | -0.90 | 28.45 | 25.90 | 31.00 | — |
| — | 0.55 | 1.25 | 0.90 | +0.09 | 20.4% | 582.5 | 20.4% | -0.92 | 30.65 | 27.80 | 33.50 | — |
| — | 0.65 | 1.10 | 0.88 | +0.08 | 20.4% | 585 | 20.4% | -0.93 | 33.15 | 30.60 | 35.70 | — |
| — | 0.30 | 1.00 | 0.65 | +0.06 | 20.5% | 587.5 | 20.5% | -0.94 | 35.20 | 32.30 | 38.10 | — |
| — | 0.35 | 0.95 | 0.65 | +0.05 | 20.5% | 590 | 20.5% | -0.95 | 37.50 | 34.60 | 40.40 | — |
| — | 0.25 | 0.55 | 0.40 | +0.04 | 20.5% | 595 | 20.5% | -0.97 | 42.75 | 38.70 | 46.80 | — |
| — | — | 5.50 | — | +0.01 | 20.8% | 605 | 20.8% | -0.99 | 52.85 | 49.20 | 56.50 | — |
| — | — | 1.55 | — | +0.01 | 20.9% | 610 | 20.9% | -0.99 | 57.60 | 53.90 | 61.30 | — |
| — | — | 5.10 | — | +0.01 | 21.1% | 615 | 21.1% | -1.00 | 62.65 | 59.10 | 66.20 | — |
| — | — | 0.95 | — | +0.00 | 21.2% | 620 | 21.2% | -1.00 | 68.15 | 64.90 | 71.40 | — |
| — | — | 5.30 | — | +0.00 | 21.9% | 635 | 21.9% | -1.00 | 82.55 | 79.10 | 86.00 | — |
| — | — | 8.50 | — | +0.00 | 22.2% | 640 | 22.2% | -1.00 | 87.55 | 83.40 | 91.70 | — |
| — | — | 8.30 | — | +0.00 | 22.5% | 645 | 22.5% | -1.00 | 92.55 | 88.40 | 96.70 | — |
| — | — | 8.60 | — | +0.00 | 23.1% | 655 | 23.1% | -1.00 | 102.55 | 98.40 | 106.70 | — |
| — | — | 8.20 | — | +0.00 | 23.4% | 660 | 23.4% | -1.00 | 107.65 | 103.40 | 111.90 | — |
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.