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 | |
| — | 104.30 | 107.00 | 105.65 | +1.00 | 50.9% | 425 | 50.9% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 99.30 | 101.95 | 100.62 | +1.00 | 49.1% | 430 | 49.1% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 89.35 | 92.00 | 90.67 | +0.99 | 45.7% | 440 | 45.7% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 84.25 | 86.75 | 85.50 | +0.99 | 44.1% | 445 | 44.1% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 79.35 | 81.75 | 80.55 | +0.99 | 42.5% | 450 | 42.5% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 74.30 | 77.05 | 75.67 | +0.99 | 40.8% | 455 | 40.8% | -0.01 | 0.09 | 0.07 | 0.11 | — |
| — | 69.55 | 71.75 | 70.65 | +0.99 | 39.1% | 460 | 39.1% | -0.01 | 0.10 | 0.09 | 0.11 | — |
| — | 63.95 | 67.00 | 65.47 | +0.99 | 37.3% | 465 | 37.3% | -0.01 | 0.14 | 0.10 | 0.18 | — |
| — | 59.45 | 61.90 | 60.67 | +0.98 | 35.5% | 470 | 35.5% | -0.02 | 0.14 | 0.13 | 0.15 | — |
| — | 54.55 | 57.15 | 55.85 | +0.98 | 33.8% | 475 | 33.8% | -0.02 | 0.17 | 0.15 | 0.20 | — |
| — | 49.60 | 51.95 | 50.77 | +0.97 | 32.1% | 480 | 32.1% | -0.03 | 0.23 | 0.21 | 0.24 | — |
| — | 47.10 | 49.75 | 48.42 | +0.97 | 31.3% | 482.5 | 31.3% | -0.03 | 0.23 | 0.17 | 0.29 | — |
| — | 44.70 | 47.25 | 45.98 | +0.96 | 30.5% | 485 | 30.5% | -0.04 | 0.29 | 0.28 | 0.31 | — |
| — | 42.20 | 44.90 | 43.55 | +0.96 | 29.8% | 487.5 | 29.8% | -0.04 | 0.34 | 0.25 | 0.42 | — |
| — | 39.75 | 42.05 | 40.90 | +0.95 | 29.1% | 490 | 29.1% | -0.05 | 0.39 | 0.36 | 0.41 | — |
| — | 37.30 | 39.95 | 38.62 | +0.94 | 28.4% | 492.5 | 28.4% | -0.06 | 0.43 | 0.39 | 0.47 | — |
| — | 34.50 | 37.10 | 35.80 | +0.94 | 27.8% | 495 | 27.8% | -0.06 | 0.54 | 0.50 | 0.57 | — |
| — | 32.80 | 35.05 | 33.92 | +0.93 | 27.2% | 497.5 | 27.2% | -0.07 | 0.67 | 0.63 | 0.70 | 300 |
| — | 30.75 | 32.25 | 31.50 | +0.91 | 26.7% | 500 | 26.7% | -0.09 | 0.76 | 0.68 | 0.83 | — |
| — | 28.15 | 29.95 | 29.05 | +0.90 | 26.3% | 502.5 | 26.3% | -0.10 | 0.99 | 0.94 | 1.04 | — |
| — | 25.85 | 28.00 | 26.93 | +0.88 | 25.9% | 505 | 25.9% | -0.12 | 1.19 | 1.16 | 1.22 | — |
| — | 23.75 | 25.65 | 24.70 | +0.85 | 25.6% | 507.5 | 25.6% | -0.15 | 1.46 | 1.39 | 1.52 | — |
| — | 21.55 | 22.75 | 22.15 | +0.83 | 25.3% | 510 | 25.3% | -0.17 | 1.77 | 1.70 | 1.84 | — |
| — | 19.10 | 21.00 | 20.05 | +0.80 | 25.0% | 512.5 | 25.0% | -0.20 | 2.17 | 2.08 | 2.26 | — |
| — | 17.35 | 18.85 | 18.10 | +0.76 | 24.8% | 515 | 24.8% | -0.24 | 2.67 | 2.57 | 2.78 | — |
| — | 15.60 | 16.80 | 16.20 | +0.73 | 24.7% | 517.5 | 24.7% | -0.27 | 3.20 | 3.00 | 3.40 | — |
| — | 13.95 | 15.05 | 14.50 | +0.69 | 24.6% | 520 | 24.6% | -0.31 | 3.92 | 3.80 | 4.05 | — |
| — | 11.60 | 13.10 | 12.35 | +0.65 | 24.5% | 522.5 | 24.5% | -0.35 | 4.67 | 4.40 | 4.95 | — |
| — | 10.70 | 11.45 | 11.07 | +0.60 | 24.5% | 525 | 24.5% | -0.40 | 5.58 | 5.35 | 5.80 | — |
| — | 9.30 | 9.85 | 9.57 | +0.56 | 24.4% | 527.5 | 24.4% | -0.45 | 6.67 | 6.35 | 7.00 | — |
| — | 8.10 | 8.50 | 8.30 | +0.51 | 24.4% | 530 | 24.4% | -0.49 | 7.85 | 7.60 | 8.10 | — |
| — | 6.75 | 7.25 | 7.00 | +0.46 | 24.4% | 532.5 | 24.4% | -0.54 | 9.20 | 8.85 | 9.55 | — |
| — | 5.80 | 6.15 | 5.97 | +0.42 | 24.5% | 535 | 24.5% | -0.59 | 10.62 | 10.30 | 10.95 | — |
| — | 4.90 | 5.30 | 5.10 | +0.37 | 24.5% | 537.5 | 24.5% | -0.63 | 12.15 | 11.75 | 12.55 | — |
| — | 4.10 | 4.40 | 4.25 | +0.33 | 24.5% | 540 | 24.5% | -0.68 | 14.15 | 13.45 | 14.85 | — |
| — | — | — | — | — | — | 542.5 | — | — | — | — | — | — |
| — | 2.70 | 2.99 | 2.85 | +0.26 | 24.7% | 545 | 24.7% | -0.75 | 17.52 | 16.50 | 18.55 | — |
| — | — | — | — | — | — | 547.5 | — | — | — | — | — | — |
| — | 1.90 | 2.00 | 1.95 | +0.19 | 24.8% | 550 | 24.8% | -0.82 | 21.48 | 20.45 | 22.50 | — |
| — | — | — | — | — | — | 552.5 | — | — | — | — | — | — |
| — | 1.22 | 1.34 | 1.28 | +0.14 | 25.0% | 555 | 25.0% | -0.87 | 25.75 | 24.50 | 27.00 | — |
| — | — | — | — | — | — | 557.5 | — | — | — | — | — | — |
| — | 0.81 | 0.87 | 0.84 | +0.10 | 25.3% | 560 | 25.3% | -0.91 | 30.52 | 29.65 | 31.40 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 0.50 | 0.61 | 0.56 | +0.07 | 25.7% | 565 | 25.7% | -0.94 | 35.17 | 33.85 | 36.50 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 0.32 | 0.36 | 0.34 | +0.05 | 26.2% | 570 | 26.2% | -0.96 | 40.02 | 38.70 | 41.35 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 0.20 | 0.29 | 0.24 | +0.04 | 26.7% | 575 | 26.7% | -0.98 | 45.10 | 43.65 | 46.55 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
| — | 0.14 | 0.18 | 0.16 | +0.03 | 27.4% | 580 | 27.4% | -0.99 | 50.10 | 48.65 | 51.55 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 28.2% | 585 | 28.2% | -1.00 | 54.98 | 53.65 | 56.30 | — |
| — | 0.08 | 0.11 | 0.10 | +0.01 | 29.2% | 590 | 29.2% | -1.00 | 60.12 | 58.65 | 61.60 | — |
| — | 0.06 | 0.12 | 0.09 | +0.01 | 30.2% | 595 | 30.2% | -1.00 | 64.95 | 63.60 | 66.30 | — |
| — | 0.05 | 0.08 | 0.07 | +0.01 | 31.3% | 600 | 31.3% | -1.00 | 69.97 | 68.65 | 71.30 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 32.5% | 605 | 32.5% | -1.00 | 74.97 | 73.70 | 76.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 33.8% | 610 | 33.8% | -1.00 | 79.97 | 78.65 | 81.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.00 | 35.1% | 615 | 35.1% | -1.00 | 84.97 | 83.70 | 86.25 | — |
| — | 0.03 | 0.06 | 0.04 | +0.00 | 36.4% | 620 | 36.4% | -1.00 | 89.97 | 88.70 | 91.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 39.1% | 630 | 39.1% | -1.00 | 99.97 | 98.65 | 101.30 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 40.3% | 635 | 40.3% | -1.00 | 105.15 | 103.60 | 106.70 | — |
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.