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 | |
| — | 104.20 | 107.70 | 105.95 | +0.99 | 43.2% | 430 | 43.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 99.20 | 102.75 | 100.97 | +0.99 | 42.0% | 435 | 42.0% | -0.01 | 0.07 | 0.06 | 0.09 | — |
| — | 89.30 | 92.80 | 91.05 | +0.99 | 39.6% | 445 | 39.6% | -0.01 | 0.12 | 0.08 | 0.16 | — |
| — | 84.20 | 87.80 | 86.00 | +0.98 | 38.3% | 450 | 38.3% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 79.30 | 82.85 | 81.08 | +0.98 | 36.9% | 455 | 36.9% | -0.02 | 0.18 | 0.11 | 0.25 | — |
| — | 74.10 | 77.85 | 75.97 | +0.98 | 35.6% | 460 | 35.6% | -0.02 | 0.20 | 0.11 | 0.28 | — |
| — | 69.75 | 72.40 | 71.08 | +0.97 | 34.2% | 465 | 34.2% | -0.03 | 0.21 | 0.18 | 0.24 | — |
| — | 64.15 | 67.50 | 65.83 | +0.96 | 32.9% | 470 | 32.9% | -0.04 | 0.25 | 0.23 | 0.27 | — |
| 189 | 59.20 | 63.05 | 61.12 | +0.95 | 31.5% | 475 | 31.5% | -0.05 | 0.28 | 0.20 | 0.37 | — |
| — | 54.60 | 58.10 | 56.35 | +0.94 | 30.2% | 480 | 30.2% | -0.06 | 0.36 | 0.34 | 0.39 | — |
| — | 49.70 | 53.15 | 51.42 | +0.92 | 29.0% | 485 | 29.0% | -0.08 | 0.45 | 0.42 | 0.48 | — |
| — | 47.40 | 50.75 | 49.08 | +0.90 | 28.4% | 487.5 | 28.4% | -0.10 | 0.50 | 0.47 | 0.53 | — |
| — | 44.95 | 48.30 | 46.62 | +0.89 | 27.8% | 490 | 27.8% | -0.11 | 0.48 | 0.37 | 0.60 | — |
| — | 43.10 | 45.35 | 44.23 | +0.87 | 27.3% | 492.5 | 27.3% | -0.13 | 0.66 | 0.63 | 0.68 | — |
| — | 40.95 | 42.10 | 41.52 | +0.86 | 26.8% | 495 | 26.8% | -0.14 | 0.74 | 0.72 | 0.77 | — |
| — | 38.30 | 40.35 | 39.33 | +0.84 | 26.3% | 497.5 | 26.3% | -0.16 | 0.79 | 0.66 | 0.91 | — |
| — | 36.15 | 38.30 | 37.23 | +0.82 | 25.8% | 500 | 25.8% | -0.18 | 1.01 | 0.98 | 1.05 | — |
| — | 33.70 | 34.95 | 34.33 | +0.79 | 25.4% | 502.5 | 25.4% | -0.21 | 1.19 | 1.15 | 1.22 | — |
| — | 31.30 | 33.65 | 32.48 | +0.77 | 25.1% | 505 | 25.1% | -0.24 | 1.40 | 1.35 | 1.44 | — |
| — | 29.20 | 31.10 | 30.15 | +0.74 | 24.7% | 507.5 | 24.7% | -0.26 | 1.64 | 1.58 | 1.69 | — |
| — | 26.95 | 29.15 | 28.05 | +0.71 | 24.4% | 510 | 24.4% | -0.30 | 1.94 | 1.88 | 2.00 | — |
| — | 24.30 | 26.55 | 25.43 | +0.67 | 24.2% | 512.5 | 24.2% | -0.33 | 2.30 | 2.22 | 2.38 | — |
| — | 23.25 | 24.05 | 23.65 | +0.64 | 24.0% | 515 | 24.0% | -0.36 | 2.75 | 2.64 | 2.85 | — |
| — | 20.80 | 22.00 | 21.40 | +0.60 | 23.8% | 517.5 | 23.8% | -0.40 | 3.20 | 3.05 | 3.35 | — |
| — | 19.20 | 20.90 | 20.05 | +0.57 | 23.6% | 520 | 23.6% | -0.44 | 3.80 | 3.70 | 3.90 | — |
| — | 17.20 | 18.50 | 17.85 | +0.53 | 23.5% | 522.5 | 23.5% | -0.48 | 4.38 | 4.20 | 4.55 | — |
| — | 15.60 | 17.15 | 16.38 | +0.49 | 23.3% | 525 | 23.3% | -0.52 | 5.17 | 5.05 | 5.30 | — |
| — | 13.95 | 14.75 | 14.35 | +0.45 | 23.2% | 527.5 | 23.2% | -0.56 | 6.00 | 5.80 | 6.20 | — |
| — | 12.35 | 13.15 | 12.75 | +0.41 | 23.1% | 530 | 23.1% | -0.59 | 7.03 | 6.95 | 7.10 | — |
| — | 11.25 | 11.85 | 11.55 | +0.37 | 23.0% | 532.5 | 23.0% | -0.63 | 7.75 | 7.30 | 8.20 | — |
| — | 9.90 | 10.15 | 10.03 | +0.34 | 22.9% | 535 | 22.9% | -0.67 | 9.22 | 9.10 | 9.35 | — |
| — | 8.65 | 9.65 | 9.15 | +0.30 | 22.8% | 537.5 | 22.8% | -0.70 | 10.22 | 9.75 | 10.70 | — |
| — | 7.55 | 7.85 | 7.70 | +0.27 | 22.7% | 540 | 22.7% | -0.74 | 12.15 | 11.50 | 12.80 | — |
| — | 6.35 | 7.30 | 6.83 | +0.24 | 22.7% | 542.5 | 22.7% | -0.77 | 12.90 | 12.15 | 13.65 | — |
| — | 5.60 | 6.00 | 5.80 | +0.21 | 22.6% | 545 | 22.6% | -0.80 | 14.65 | 14.10 | 15.20 | — |
| — | 4.05 | 4.30 | 4.17 | +0.16 | 22.5% | 550 | 22.5% | -0.85 | 18.30 | 17.85 | 18.75 | — |
| — | 2.87 | 3.05 | 2.96 | +0.12 | 22.5% | 555 | 22.5% | -0.89 | 21.82 | 21.10 | 22.55 | — |
| — | 1.95 | 2.09 | 2.02 | +0.09 | 22.5% | 560 | 22.5% | -0.92 | 26.85 | 25.30 | 28.40 | — |
| — | 1.30 | 1.50 | 1.40 | +0.07 | 22.6% | 565 | 22.6% | -0.95 | 30.90 | 29.70 | 32.10 | — |
| — | 0.88 | 0.96 | 0.92 | +0.05 | 22.8% | 570 | 22.8% | -0.97 | 35.50 | 34.30 | 36.70 | — |
| — | 0.60 | 0.66 | 0.63 | +0.04 | 23.1% | 575 | 23.1% | -0.99 | 40.23 | 39.05 | 41.40 | — |
| — | 0.38 | 0.60 | 0.49 | +0.03 | 23.4% | 580 | 23.4% | -1.00 | 45.15 | 43.40 | 46.90 | — |
| — | 0.27 | 0.31 | 0.29 | +0.02 | 23.8% | 585 | 23.8% | -1.00 | 49.77 | 48.05 | 51.50 | — |
| — | 0.18 | 0.24 | 0.21 | +0.02 | 24.3% | 590 | 24.3% | -1.00 | 54.80 | 53.05 | 56.55 | — |
| — | 0.12 | 0.21 | 0.17 | +0.01 | 24.8% | 595 | 24.8% | -1.00 | 60.17 | 58.80 | 61.55 | — |
| — | 0.08 | 0.32 | 0.20 | +0.01 | 25.4% | 600 | 25.4% | -1.00 | 65.35 | 63.80 | 66.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 26.5% | 610 | 26.5% | -1.00 | 75.22 | 73.75 | 76.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 27.7% | 620 | 27.7% | -1.00 | 85.28 | 83.75 | 86.80 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 29.7% | 640 | 29.7% | -1.00 | 104.78 | 103.00 | 106.55 | — |
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.