Spot 529.30
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 106.55 | 105.08 | +1.00 | 50.5% | 425 | 50.5% | +0.00 | — | — | 0.75 | — |
| — | 98.60 | 101.25 | 99.92 | +1.00 | 53.1% | 430 | 53.1% | -0.00 | — | — | 0.01 | — |
| — | 88.60 | 91.25 | 89.92 | +1.00 | 58.5% | 440 | 58.5% | -0.00 | — | — | 0.01 | — |
| — | 83.60 | 86.25 | 84.92 | +1.00 | 60.2% | 445 | 60.2% | -0.00 | — | — | 0.01 | — |
| — | 78.75 | 81.25 | 80.00 | +1.00 | 60.6% | 450 | 60.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 73.60 | 76.25 | 74.92 | +1.00 | 59.7% | 455 | 59.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 68.90 | 71.25 | 70.08 | +1.00 | 57.4% | 460 | 57.4% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 63.40 | 66.60 | 65.00 | +1.00 | 54.5% | 465 | 54.5% | -0.00 | 0.06 | 0.02 | 0.09 | — |
| — | 58.85 | 61.30 | 60.08 | +1.00 | 51.2% | 470 | 51.2% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 53.90 | 56.30 | 55.10 | +0.99 | 48.0% | 475 | 48.0% | -0.01 | 0.07 | 0.04 | 0.11 | — |
| — | 48.90 | 51.30 | 50.10 | +0.99 | 44.9% | 480 | 44.9% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 45.95 | 49.15 | 47.55 | +0.99 | 43.4% | 482.5 | 43.4% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 44.00 | 46.20 | 45.10 | +0.99 | 42.0% | 485 | 42.0% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 40.80 | 44.20 | 42.50 | +0.99 | 40.5% | 487.5 | 40.5% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 38.90 | 41.35 | 40.12 | +0.99 | 39.1% | 490 | 39.1% | -0.01 | 0.08 | 0.07 | 0.09 | — |
| — | 35.75 | 39.20 | 37.48 | +0.98 | 37.6% | 492.5 | 37.6% | -0.02 | 0.14 | 0.08 | 0.19 | — |
| — | 34.00 | 36.35 | 35.17 | +0.98 | 36.2% | 495 | 36.2% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 31.40 | 33.90 | 32.65 | +0.98 | 34.9% | 497.5 | 34.9% | -0.02 | 0.12 | 0.09 | 0.16 | — |
| — | 29.35 | 31.45 | 30.40 | +0.97 | 33.6% | 500 | 33.6% | -0.03 | 0.17 | 0.16 | 0.17 | — |
| — | 26.60 | 29.00 | 27.80 | +0.97 | 32.3% | 502.5 | 32.3% | -0.03 | 0.20 | 0.18 | 0.22 | — |
| — | 24.40 | 26.55 | 25.48 | +0.96 | 31.2% | 505 | 31.2% | -0.04 | 0.31 | 0.26 | 0.36 | — |
| — | 21.95 | 24.15 | 23.05 | +0.94 | 30.1% | 507.5 | 30.1% | -0.06 | 0.36 | 0.34 | 0.38 | — |
| — | 19.70 | 20.95 | 20.32 | +0.93 | 29.1% | 510 | 29.1% | -0.07 | 0.48 | 0.46 | 0.51 | — |
| — | 17.05 | 18.50 | 17.77 | +0.90 | 28.2% | 512.5 | 28.2% | -0.10 | 0.65 | 0.62 | 0.68 | — |
| — | 15.15 | 16.10 | 15.62 | +0.87 | 27.5% | 515 | 27.5% | -0.13 | 0.89 | 0.85 | 0.93 | — |
| — | 13.05 | 13.85 | 13.45 | +0.83 | 27.0% | 517.5 | 27.0% | -0.17 | 1.21 | 1.17 | 1.25 | — |
| — | 11.10 | 11.65 | 11.38 | +0.78 | 26.7% | 520 | 26.7% | -0.22 | 1.68 | 1.61 | 1.74 | — |
| — | 9.35 | 9.85 | 9.60 | +0.72 | 26.5% | 522.5 | 26.5% | -0.28 | 2.34 | 2.18 | 2.50 | — |
| — | 7.60 | 8.15 | 7.88 | +0.65 | 26.5% | 525 | 26.5% | -0.35 | 3.06 | 2.96 | 3.15 | — |
| — | 6.20 | 6.50 | 6.35 | +0.58 | 26.5% | 527.5 | 26.5% | -0.42 | 3.95 | 3.80 | 4.10 | — |
| — | 4.85 | 5.05 | 4.95 | +0.50 | 26.5% | 530 | 26.5% | -0.51 | 5.25 | 5.10 | 5.40 | — |
| — | 3.75 | 4.05 | 3.90 | +0.42 | 26.6% | 532.5 | 26.6% | -0.58 | 6.60 | 6.35 | 6.85 | — |
| — | 2.83 | 3.05 | 2.94 | +0.34 | 26.6% | 535 | 26.6% | -0.66 | 8.20 | 7.95 | 8.45 | — |
| — | 2.10 | 2.27 | 2.19 | +0.28 | 26.7% | 537.5 | 26.7% | -0.73 | 9.53 | 8.80 | 10.25 | — |
| — | 1.52 | 1.69 | 1.60 | +0.21 | 26.9% | 540 | 26.9% | -0.79 | 12.25 | 11.40 | 13.10 | — |
| — | 1.13 | 1.26 | 1.20 | +0.17 | 27.2% | 542.5 | 27.2% | -0.84 | 14.07 | 13.60 | 14.55 | — |
| — | 0.80 | 0.88 | 0.84 | +0.13 | 27.5% | 545 | 27.5% | -0.88 | 15.95 | 14.75 | 17.15 | — |
| — | 0.56 | 0.65 | 0.60 | +0.10 | 27.9% | 547.5 | 27.9% | -0.91 | 18.27 | 16.60 | 19.95 | — |
| — | 0.41 | 0.60 | 0.51 | +0.07 | 28.3% | 550 | 28.3% | -0.94 | 20.60 | 18.95 | 22.25 | — |
| — | 0.24 | 0.37 | 0.30 | +0.05 | 28.6% | 552.5 | 28.6% | -0.95 | 23.10 | 21.35 | 24.85 | — |
| — | 0.20 | 0.24 | 0.22 | +0.04 | 29.1% | 555 | 29.1% | -0.97 | 25.55 | 23.80 | 27.30 | — |
| — | 0.10 | 0.22 | 0.16 | +0.03 | 29.5% | 557.5 | 29.5% | -0.98 | 27.82 | 26.50 | 29.15 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 30.1% | 560 | 30.1% | -0.99 | 30.50 | 28.75 | 32.25 | — |
| — | — | — | — | +0.02 | 30.7% | 562.5 | 30.7% | -1.00 | — | — | — | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 31.5% | 565 | 31.5% | -1.00 | 35.48 | 33.75 | 37.20 | — |
| — | — | — | — | +0.01 | 32.4% | 567.5 | 32.4% | -1.00 | — | — | — | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 33.4% | 570 | 33.4% | -1.00 | 40.50 | 38.75 | 42.25 | — |
| — | — | — | — | +0.01 | 34.5% | 572.5 | — | — | — | — | — | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 575 | — | — | 45.48 | 43.75 | 47.20 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | — | 0.12 | — | +0.00 | 37.3% | 580 | 37.3% | -1.00 | 50.50 | 48.75 | 52.25 | — |
| — | — | 0.03 | — | +0.00 | 37.9% | 585 | 37.9% | -1.00 | 55.50 | 53.75 | 57.25 | — |
| — | — | 0.01 | — | +0.00 | 37.1% | 590 | 37.1% | -1.00 | 60.50 | 58.75 | 62.25 | — |
| — | — | 0.01 | — | +0.00 | 33.1% | 600 | 33.1% | -1.00 | 70.20 | 68.75 | 71.65 | — |
| — | — | 0.89 | — | +0.00 | 29.4% | 610 | 29.4% | -1.00 | 80.60 | 78.95 | 82.25 | — |
| — | — | 1.38 | — | +0.00 | 27.9% | 620 | 27.9% | -1.00 | 90.50 | 88.75 | 92.25 | — |
| — | — | 0.71 | — | +0.00 | 28.2% | 630 | 28.2% | -1.00 | 100.50 | 98.75 | 102.25 | — |
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.