Spot 535.14
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.60 | 106.55 | 105.58 | +1.00 | 56.3% | 430 | 56.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 98.90 | 101.55 | 100.22 | +1.00 | 54.0% | 435 | 54.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 88.95 | 91.90 | 90.42 | +1.00 | 49.8% | 445 | 49.8% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 84.35 | 86.55 | 85.45 | +0.99 | 47.9% | 450 | 47.9% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 79.30 | 81.90 | 80.60 | +0.99 | 46.0% | 455 | — | — | 0.07 | 0.05 | 0.09 | — |
| — | 74.60 | 76.50 | 75.55 | +0.99 | 44.0% | 460 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 69.40 | 71.50 | 70.45 | — | — | 465 | 42.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 64.05 | 66.60 | 65.33 | +0.98 | 40.0% | 470 | 40.0% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 59.35 | 61.85 | 60.60 | — | — | 475 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 54.65 | 56.55 | 55.60 | +0.97 | 35.7% | 480 | 35.7% | -0.03 | 0.10 | 0.06 | 0.13 | — |
| — | 49.10 | 51.65 | 50.38 | — | — | 485 | — | — | 0.12 | 0.08 | 0.15 | — |
| — | 46.50 | 49.90 | 48.20 | +0.95 | 32.4% | 487.5 | 32.4% | -0.05 | 0.15 | 0.08 | 0.23 | — |
| — | 44.20 | 47.15 | 45.67 | — | — | 490 | 31.3% | -0.06 | 0.15 | 0.14 | 0.17 | — |
| — | 41.55 | 44.50 | 43.02 | +0.93 | 30.3% | 492.5 | — | — | 0.20 | 0.15 | 0.24 | — |
| — | 39.70 | 41.40 | 40.55 | +0.91 | 29.3% | 495 | — | — | 0.24 | 0.18 | 0.30 | — |
| — | 37.20 | 39.05 | 38.12 | +0.90 | 28.4% | 497.5 | — | — | 0.23 | 0.21 | 0.26 | — |
| — | 35.25 | 36.40 | 35.83 | — | — | 500 | — | — | 0.28 | 0.26 | 0.31 | — |
| — | 31.60 | 34.20 | 32.90 | +0.85 | 26.9% | 502.5 | — | — | 0.36 | 0.34 | 0.38 | — |
| — | 30.25 | 31.55 | 30.90 | +0.82 | 26.2% | 505 | — | — | 0.42 | 0.40 | 0.44 | — |
| — | 27.65 | 29.60 | 28.62 | +0.79 | 25.6% | 507.5 | — | — | 0.53 | 0.49 | 0.56 | — |
| — | 25.55 | 27.20 | 26.38 | — | — | 510 | 25.1% | -0.25 | 0.67 | 0.63 | 0.70 | — |
| — | 23.15 | 24.75 | 23.95 | +0.71 | 24.6% | 512.5 | — | — | 0.74 | 0.63 | 0.86 | — |
| — | 20.95 | 22.80 | 21.88 | — | — | 515 | 24.2% | -0.33 | 1.06 | 1.03 | 1.09 | — |
| — | 18.95 | 19.85 | 19.40 | +0.62 | 23.9% | 517.5 | 23.9% | -0.38 | 1.35 | 1.30 | 1.40 | — |
| — | 16.85 | 18.00 | 17.43 | +0.57 | 23.7% | 520 | 23.7% | -0.43 | 1.72 | 1.65 | 1.78 | — |
| — | 14.00 | 15.95 | 14.97 | +0.52 | 23.6% | 522.5 | 23.6% | -0.48 | 2.12 | 1.97 | 2.27 | — |
| — | 12.70 | 14.50 | 13.60 | +0.47 | 23.4% | 525 | 23.4% | -0.53 | 2.77 | 2.69 | 2.86 | — |
| — | 10.30 | 12.55 | 11.43 | +0.42 | 23.2% | 527.5 | 23.2% | -0.58 | 3.48 | 3.35 | 3.60 | — |
| — | 9.60 | 10.85 | 10.22 | +0.37 | 22.9% | 530 | 22.9% | -0.63 | 4.33 | 4.20 | 4.45 | — |
| — | 8.15 | 9.25 | 8.70 | +0.32 | 22.8% | 532.5 | 22.8% | -0.68 | 5.38 | 5.25 | 5.50 | — |
| — | 6.85 | 7.40 | 7.12 | +0.28 | 22.7% | 535 | 22.7% | -0.73 | 6.45 | 6.25 | 6.65 | — |
| — | 5.65 | 5.85 | 5.75 | +0.23 | 22.6% | 537.5 | 22.6% | -0.77 | 8.15 | 7.60 | 8.70 | — |
| — | 4.60 | 4.85 | 4.72 | +0.20 | 22.6% | 540 | 22.6% | -0.81 | 9.38 | 8.25 | 10.50 | — |
| — | 3.70 | 4.40 | 4.05 | +0.16 | 22.6% | 542.5 | 22.6% | -0.84 | 10.53 | 9.80 | 11.25 | — |
| — | 2.80 | 3.20 | 3.00 | +0.14 | 22.6% | 545 | 22.6% | -0.87 | 12.70 | 12.10 | 13.30 | — |
| — | 2.29 | 2.69 | 2.49 | +0.11 | 22.6% | 547.5 | 22.6% | -0.90 | 14.03 | 13.25 | 14.80 | — |
| — | 1.85 | 1.94 | 1.90 | +0.09 | 22.7% | 550 | 22.7% | -0.92 | 16.75 | 16.10 | 17.40 | — |
| — | 1.33 | 1.52 | 1.43 | +0.08 | 22.9% | 552.5 | 22.9% | -0.93 | 18.73 | 17.90 | 19.55 | — |
| — | 1.11 | 1.17 | 1.14 | +0.06 | 23.0% | 555 | 23.0% | -0.95 | 20.93 | 19.85 | 22.00 | — |
| — | 0.87 | 1.00 | 0.94 | +0.05 | 23.3% | 557.5 | 23.3% | -0.96 | 22.82 | 21.65 | 24.00 | — |
| — | 0.68 | 0.70 | 0.69 | +0.04 | 23.5% | 560 | 23.5% | -0.97 | 25.40 | 24.55 | 26.25 | — |
| — | 0.51 | 0.56 | 0.54 | +0.04 | 23.7% | 562.5 | 23.7% | -0.98 | 27.77 | 26.85 | 28.70 | — |
| — | 0.39 | 0.44 | 0.41 | +0.03 | 24.0% | 565 | 24.0% | -0.98 | 30.07 | 28.80 | 31.35 | — |
| — | 0.29 | 0.35 | 0.32 | +0.03 | 24.3% | 567.5 | 24.3% | -0.99 | 32.90 | 31.40 | 34.40 | — |
| — | 0.07 | 0.26 | 0.17 | +0.02 | 24.6% | 570 | 24.6% | -0.99 | 35.10 | 33.60 | 36.60 | — |
| — | 0.18 | 0.42 | 0.30 | +0.02 | 25.0% | 572.5 | 25.0% | -1.00 | 37.92 | 36.35 | 39.50 | — |
| — | 0.14 | 0.17 | 0.15 | +0.02 | 25.3% | 575 | 25.3% | -1.00 | 39.92 | 38.10 | 41.75 | — |
| — | — | 0.15 | — | +0.01 | 25.7% | 577.5 | 25.7% | -1.00 | 42.65 | 41.35 | 43.95 | — |
| — | 0.09 | 0.12 | 0.10 | +0.01 | 26.1% | 580 | 26.1% | -1.00 | 44.67 | 43.00 | 46.35 | — |
| — | 0.06 | 0.20 | 0.13 | +0.01 | 26.6% | 582.5 | 26.6% | -1.00 | 47.27 | 45.50 | 49.05 | — |
| — | 0.05 | 0.12 | 0.09 | +0.01 | 27.1% | 585 | 27.1% | -1.00 | 49.80 | 48.05 | 51.55 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 28.2% | 590 | 28.2% | -1.00 | 55.17 | 53.80 | 56.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 29.6% | 595 | 29.6% | -1.00 | 59.77 | 58.00 | 61.55 | — |
| — | 0.03 | 0.06 | 0.04 | +0.00 | 31.2% | 600 | 31.2% | -1.00 | 65.35 | 63.80 | 66.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.00 | 32.8% | 605 | 32.8% | -1.00 | 70.35 | 68.80 | 71.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 34.4% | 610 | 34.4% | -1.00 | 75.30 | 73.80 | 76.80 | — |
| — | — | 0.20 | — | +0.00 | 35.9% | 615 | 35.9% | -1.00 | 79.92 | 78.00 | 81.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 37.1% | 620 | 37.1% | -1.00 | 85.33 | 83.80 | 86.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 38.0% | 625 | 38.0% | -1.00 | 90.08 | 88.75 | 91.40 | — |
| — | — | 0.10 | — | +0.00 | 38.8% | 635 | 38.8% | -1.00 | 100.15 | 98.75 | 101.55 | — |
| — | — | 0.71 | — | +0.00 | 38.9% | 640 | 38.9% | -1.00 | 105.25 | 103.75 | 106.75 | — |
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.