Spot 541.13
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 104.75 | 107.45 | 106.10 | +1.00 | 68.4% | 435 | 68.4% | -0.00 | — | — | 0.01 | — |
| — | 99.70 | 102.20 | 100.95 | +1.00 | 66.0% | 440 | 66.0% | -0.00 | — | — | 0.23 | — |
| — | 90.60 | 91.75 | 91.17 | +1.00 | 62.6% | 450 | 62.6% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 84.70 | 87.25 | 85.97 | +1.00 | 60.3% | 455 | 60.3% | -0.00 | — | — | 0.04 | — |
| — | 80.15 | 82.15 | 81.15 | +1.00 | 57.6% | 460 | 57.6% | -0.00 | 0.06 | 0.03 | 0.08 | — |
| — | 75.70 | 77.00 | 76.35 | +1.00 | 54.9% | 465 | 54.9% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 69.60 | 72.25 | 70.92 | +1.00 | 52.3% | 470 | 52.3% | -0.00 | 0.04 | 0.04 | 0.05 | — |
| — | 65.45 | 67.25 | 66.35 | +0.99 | 49.8% | 475 | 49.8% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 60.85 | 62.10 | 61.48 | +0.99 | 47.3% | 480 | 47.3% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 55.40 | 57.30 | 56.35 | +0.99 | 44.9% | 485 | 44.9% | -0.01 | 0.14 | 0.05 | 0.22 | — |
| — | 50.45 | 52.00 | 51.23 | +0.99 | 42.4% | 490 | 42.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 47.45 | 50.45 | 48.95 | +0.99 | 41.1% | 492.5 | 41.1% | -0.01 | — | — | 0.11 | — |
| — | 45.50 | 46.95 | 46.23 | +0.99 | 39.8% | 495 | 39.8% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 42.10 | 45.30 | 43.70 | +0.98 | 38.4% | 497.5 | 38.4% | -0.02 | 0.12 | 0.09 | 0.14 | — |
| — | 40.50 | 41.95 | 41.23 | +0.98 | 37.1% | 500 | 37.1% | -0.02 | 0.14 | 0.13 | 0.15 | — |
| — | 37.35 | 39.55 | 38.45 | +0.98 | 35.8% | 502.5 | 35.8% | -0.02 | 0.15 | 0.13 | 0.18 | — |
| — | 35.55 | 37.40 | 36.48 | +0.97 | 34.4% | 505 | 34.4% | -0.03 | 0.18 | 0.17 | 0.20 | — |
| — | 33.00 | 34.65 | 33.83 | +0.97 | 33.2% | 507.5 | 33.2% | -0.03 | 0.22 | 0.20 | 0.24 | — |
| — | 30.55 | 32.10 | 31.32 | +0.96 | 32.0% | 510 | 32.0% | -0.04 | 0.26 | 0.24 | 0.28 | — |
| — | 28.05 | 30.10 | 29.07 | +0.96 | 30.9% | 512.5 | 30.9% | -0.04 | 0.33 | 0.30 | 0.35 | — |
| — | 25.75 | 27.20 | 26.48 | +0.95 | 29.9% | 515 | 29.9% | -0.05 | 0.40 | 0.37 | 0.42 | — |
| — | 23.40 | 24.90 | 24.15 | +0.93 | 29.0% | 517.5 | 29.0% | -0.07 | 0.51 | 0.47 | 0.55 | — |
| — | 21.60 | 22.40 | 22.00 | +0.92 | 28.3% | 520 | 28.3% | -0.08 | 0.64 | 0.61 | 0.66 | — |
| — | 18.55 | 20.10 | 19.32 | +0.89 | 27.7% | 522.5 | 27.7% | -0.11 | 0.82 | 0.80 | 0.85 | — |
| — | 17.05 | 17.85 | 17.45 | +0.86 | 27.1% | 525 | 27.1% | -0.14 | 1.09 | 1.05 | 1.14 | — |
| — | 15.00 | 15.65 | 15.32 | +0.83 | 26.6% | 527.5 | 26.6% | -0.17 | 1.47 | 1.40 | 1.53 | — |
| — | 13.05 | 13.55 | 13.30 | — | — | 530 | 26.2% | -0.22 | 1.92 | 1.84 | 1.99 | — |
| — | 11.10 | 11.65 | 11.38 | +0.73 | 25.9% | 532.5 | 25.9% | -0.27 | 2.50 | 2.40 | 2.60 | — |
| — | 9.30 | 9.85 | 9.57 | +0.68 | 25.7% | 535 | 25.7% | -0.33 | 3.17 | 3.10 | 3.25 | — |
| — | 7.65 | 8.20 | 7.92 | +0.61 | 25.6% | 537.5 | 25.6% | -0.39 | 4.08 | 3.95 | 4.20 | — |
| — | 6.45 | 6.75 | 6.60 | +0.55 | 25.6% | 540 | 25.6% | -0.46 | 5.15 | 5.05 | 5.25 | — |
| — | 5.15 | 5.45 | 5.30 | +0.47 | 25.6% | 542.5 | 25.6% | -0.53 | 6.42 | 6.20 | 6.65 | — |
| — | 4.10 | 4.30 | 4.20 | +0.41 | 25.7% | 545 | 25.7% | -0.59 | 7.75 | 7.60 | 7.90 | — |
| — | 3.20 | 3.40 | 3.30 | +0.34 | 25.8% | 547.5 | 25.8% | -0.66 | 9.40 | 9.15 | 9.65 | — |
| — | 2.51 | 2.58 | 2.54 | +0.28 | 25.9% | 550 | 25.9% | -0.72 | 11.32 | 11.00 | 11.65 | — |
| — | 1.68 | 2.07 | 1.88 | +0.23 | 26.0% | 552.5 | 26.0% | -0.77 | 12.65 | 11.85 | 13.45 | — |
| — | 1.42 | 1.50 | 1.46 | +0.18 | 26.2% | 555 | 26.2% | -0.82 | 14.72 | 13.95 | 15.50 | — |
| — | 1.03 | 1.15 | 1.09 | +0.15 | 26.3% | 557.5 | 26.3% | -0.86 | 17.85 | 16.85 | 18.85 | — |
| — | 0.80 | 0.82 | 0.81 | +0.11 | 26.5% | 560 | 26.5% | -0.89 | 19.62 | 19.00 | 20.25 | — |
| — | 0.58 | 0.62 | 0.60 | +0.09 | 26.7% | 562.5 | 26.7% | -0.92 | 22.40 | 21.40 | 23.40 | — |
| — | 0.42 | 0.46 | 0.44 | +0.07 | 26.9% | 565 | 26.9% | -0.94 | 24.77 | 23.75 | 25.80 | — |
| — | 0.29 | 0.34 | 0.32 | +0.05 | 27.1% | 567.5 | 27.1% | -0.96 | 27.02 | 25.70 | 28.35 | — |
| — | 0.22 | 0.27 | 0.24 | +0.04 | 27.4% | 570 | 27.4% | -0.97 | 29.35 | 28.05 | 30.65 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 27.7% | 572.5 | 27.7% | -0.98 | 31.88 | 30.65 | 33.10 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 28.1% | 575 | 28.1% | -0.99 | 34.25 | 32.95 | 35.55 | — |
| — | 0.05 | 0.14 | 0.10 | — | — | 577.5 | — | — | 36.85 | 35.35 | 38.35 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 580 | 29.2% | -1.00 | 39.35 | 37.85 | 40.85 | — |
| — | 0.04 | 0.08 | 0.06 | +0.01 | 29.9% | 582.5 | 29.9% | -1.00 | 41.88 | 40.40 | 43.35 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 585 | — | — | 44.27 | 42.70 | 45.85 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 590 | — | — | 49.23 | 47.90 | 50.55 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 595 | — | — | 54.38 | 52.90 | 55.85 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 600 | — | — | 59.45 | 58.20 | 60.70 | — |
| — | — | 0.02 | — | — | — | 605 | 36.4% | -1.00 | 64.28 | 62.70 | 65.85 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 610 | 35.9% | -1.00 | 69.15 | 67.70 | 70.60 | — |
| — | — | 0.03 | — | +0.00 | 41.7% | 615 | 34.7% | -1.00 | 74.30 | 73.05 | 75.55 | — |
| — | — | 0.01 | — | — | — | 620 | 70.5% | -1.00 | 79.28 | 77.70 | 80.85 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 625 | — | — | 84.38 | 82.90 | 85.85 | — |
| — | — | 0.01 | — | — | — | 630 | — | — | 89.05 | 87.55 | 90.55 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 635 | 29.8% | -1.00 | 94.17 | 92.50 | 95.85 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 640 | 29.8% | -1.00 | 99.22 | 97.90 | 100.55 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 645 | — | — | 104.17 | 102.50 | 105.85 | — |
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.