Spot 529.82
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.70 | 106.60 | 105.15 | +1.00 | 54.7% | 425 | 54.7% | +0.00 | — | — | 2.13 | — |
| — | 99.05 | 101.60 | 100.33 | +1.00 | 59.3% | 430 | 59.3% | -0.00 | — | — | 0.05 | — |
| — | 89.05 | 91.50 | 90.28 | +1.00 | 70.4% | 440 | 70.4% | -0.00 | — | — | 0.04 | — |
| — | 83.95 | 86.70 | 85.33 | +1.00 | 74.4% | 445 | 74.4% | -0.00 | — | — | 0.34 | — |
| — | 78.95 | 81.60 | 80.28 | +1.00 | 76.1% | 450 | 76.1% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 74.00 | 76.70 | 75.35 | +1.00 | 74.9% | 455 | 74.9% | -0.00 | 0.14 | 0.01 | 0.27 | — |
| — | 69.10 | 71.60 | 70.35 | +1.00 | 71.4% | 460 | 71.4% | -0.00 | 0.13 | 0.01 | 0.25 | — |
| — | 63.90 | 66.95 | 65.42 | +1.00 | 66.5% | 465 | 66.5% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 59.00 | 61.65 | 60.33 | +1.00 | 61.3% | 470 | 61.3% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 53.65 | 56.70 | 55.17 | +0.99 | 56.4% | 475 | 56.4% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 48.75 | 51.65 | 50.20 | +0.99 | 52.1% | 480 | 52.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 46.25 | 49.15 | 47.70 | +0.99 | 50.2% | 482.5 | 50.2% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 44.00 | 46.75 | 45.38 | +0.99 | 48.5% | 485 | 48.5% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 41.55 | 44.25 | 42.90 | +0.99 | 46.7% | 487.5 | 46.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 39.25 | 41.65 | 40.45 | +0.99 | 45.1% | 490 | 45.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 36.60 | 39.15 | 37.88 | +0.98 | 43.4% | 492.5 | 43.4% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 34.10 | 36.60 | 35.35 | +0.98 | 41.6% | 495 | 41.6% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 31.55 | 34.25 | 32.90 | +0.98 | 39.8% | 497.5 | 39.8% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 29.55 | 30.80 | 30.18 | +0.97 | 38.0% | 500 | 38.0% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 26.70 | 29.25 | 27.98 | +0.97 | 36.2% | 502.5 | 36.2% | -0.03 | 0.11 | 0.09 | 0.13 | — |
| — | 24.50 | 25.85 | 25.18 | +0.96 | 34.4% | 505 | 34.4% | -0.04 | 0.13 | 0.11 | 0.15 | — |
| — | 21.70 | 24.35 | 23.02 | +0.94 | 32.7% | 507.5 | 32.7% | -0.06 | 0.18 | 0.15 | 0.21 | — |
| — | 19.65 | 20.95 | 20.30 | +0.93 | 31.1% | 510 | 31.1% | -0.07 | 0.23 | 0.21 | 0.25 | — |
| — | 16.90 | 18.55 | 17.73 | +0.90 | 29.6% | 512.5 | 29.6% | -0.10 | 0.32 | 0.30 | 0.34 | — |
| — | 14.80 | 16.10 | 15.45 | +0.87 | 28.5% | 515 | 28.5% | -0.13 | 0.45 | 0.43 | 0.47 | — |
| — | 12.70 | 13.65 | 13.18 | +0.83 | 27.6% | 517.5 | 27.6% | -0.17 | 0.64 | 0.61 | 0.67 | — |
| — | 10.40 | 11.35 | 10.88 | +0.78 | 26.9% | 520 | 26.9% | -0.22 | 0.95 | 0.90 | 1.00 | — |
| — | 8.70 | 9.30 | 9.00 | +0.72 | 26.4% | 522.5 | 26.4% | -0.28 | 1.45 | 1.34 | 1.55 | — |
| — | 6.85 | 7.40 | 7.12 | +0.65 | 26.1% | 525 | 26.1% | -0.35 | 2.03 | 1.96 | 2.10 | — |
| — | 5.25 | 5.65 | 5.45 | +0.58 | 25.9% | 527.5 | 25.9% | -0.42 | 3.00 | 2.84 | 3.15 | — |
| — | 3.95 | 4.20 | 4.08 | +0.50 | 26.2% | 530 | 26.2% | -0.51 | 4.20 | 3.90 | 4.50 | — |
| — | 2.86 | 3.10 | 2.98 | +0.42 | 26.5% | 532.5 | 26.5% | -0.58 | 5.45 | 5.20 | 5.70 | — |
| — | 2.05 | 2.15 | 2.10 | +0.34 | 26.6% | 535 | 26.6% | -0.66 | 7.10 | 6.80 | 7.40 | — |
| — | 1.41 | 1.52 | 1.47 | +0.28 | 26.6% | 537.5 | 26.6% | -0.73 | 9.03 | 8.65 | 9.40 | — |
| — | 0.95 | 0.99 | 0.97 | +0.21 | 26.7% | 540 | 26.7% | -0.79 | 11.32 | 10.65 | 12.00 | — |
| — | 0.61 | 0.68 | 0.65 | +0.17 | 27.1% | 542.5 | 27.1% | -0.84 | 12.93 | 11.65 | 14.20 | — |
| — | 0.35 | 0.45 | 0.40 | +0.13 | 27.7% | 545 | 27.7% | -0.88 | 15.65 | 14.80 | 16.50 | — |
| — | 0.27 | 0.31 | 0.29 | +0.10 | 28.4% | 547.5 | 28.4% | -0.91 | 17.68 | 16.45 | 18.90 | — |
| — | 0.19 | 0.21 | 0.20 | +0.07 | 29.2% | 550 | 29.2% | -0.94 | 20.15 | 18.75 | 21.55 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 30.0% | 552.5 | 30.0% | -0.95 | 22.57 | 21.15 | 24.00 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 30.9% | 555 | 30.9% | -0.97 | 25.10 | 23.65 | 26.55 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 31.8% | 557.5 | 31.8% | -0.98 | 27.62 | 26.20 | 29.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 32.7% | 560 | 32.7% | -0.99 | 29.98 | 28.65 | 31.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 33.8% | 562.5 | 33.8% | -1.00 | 32.45 | 31.15 | 33.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 34.9% | 565 | 34.9% | -1.00 | 34.98 | 33.65 | 36.30 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 567.5 | — | — | 37.48 | 36.15 | 38.80 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 570 | — | — | 39.98 | 38.65 | 41.30 | — |
| — | — | 0.09 | — | +0.01 | 38.7% | 572.5 | 38.7% | -1.00 | 42.48 | 41.15 | 43.80 | — |
| — | — | 0.05 | — | +0.01 | 38.8% | 575 | 38.8% | -1.00 | 44.98 | 43.70 | 46.25 | — |
| — | — | 0.07 | — | +0.00 | 38.0% | 577.5 | 38.0% | -1.00 | 47.60 | 46.10 | 49.10 | — |
| — | — | 0.10 | — | +0.00 | 36.8% | 580 | 36.8% | -1.00 | 49.98 | 48.70 | 51.25 | — |
| — | — | 1.62 | — | +0.00 | 33.8% | 585 | 33.8% | -1.00 | 54.98 | 53.65 | 56.30 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 590 | 30.9% | -1.00 | 59.98 | 58.65 | 61.30 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 600 | 27.4% | -1.00 | 69.97 | 68.65 | 71.30 | — |
| — | — | 2.13 | — | +0.00 | 26.3% | 610 | 26.3% | -1.00 | 80.00 | 78.70 | 81.30 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 620 | 26.5% | -1.00 | 90.10 | 88.60 | 91.60 | — |
| — | — | 2.13 | — | +0.00 | 27.3% | 630 | 27.3% | -1.00 | 99.97 | 98.65 | 101.30 | — |
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.