Spot 543.63
· 376 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.90 | 110.35 | 109.12 | — | — | 435 | — | — | — | — | 0.05 | — |
| — | 103.00 | 105.40 | 104.20 | — | — | 440 | 72.8% | -0.00 | — | — | 0.01 | — |
| — | 92.80 | 95.35 | 94.08 | +1.00 | 71.6% | 450 | 71.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 87.80 | 90.50 | 89.15 | +1.00 | 69.1% | 455 | 69.1% | -0.00 | — | — | 0.05 | — |
| — | 83.00 | 85.20 | 84.10 | +1.00 | 65.6% | 460 | 65.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 77.95 | 80.50 | 79.22 | +1.00 | 61.8% | 465 | 61.8% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 72.85 | 75.40 | 74.12 | +1.00 | 58.0% | 470 | 58.0% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 67.85 | 70.50 | 69.17 | +1.00 | 54.4% | 475 | 54.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 63.25 | 65.40 | 64.33 | +1.00 | 51.3% | 480 | 51.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 57.90 | 60.50 | 59.20 | +1.00 | 48.5% | 485 | 48.5% | -0.00 | 0.04 | 0.03 | 0.06 | — |
| — | 52.35 | 55.55 | 53.95 | +0.99 | 45.8% | 490 | 45.8% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 50.20 | 53.10 | 51.65 | +0.99 | 44.5% | 492.5 | 44.5% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 48.20 | 50.55 | 49.38 | +0.99 | 43.2% | 495 | 43.2% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 45.15 | 48.10 | 46.62 | +0.99 | 41.8% | 497.5 | 41.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 42.45 | 44.55 | 43.50 | +0.99 | 40.5% | 500 | 40.5% | -0.01 | 0.07 | 0.06 | 0.08 | — |
| — | 40.40 | 42.00 | 41.20 | +0.99 | 39.1% | 502.5 | 39.1% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 38.60 | 39.65 | 39.12 | +0.99 | 37.7% | 505 | 37.7% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 35.95 | 38.10 | 37.02 | +0.98 | 36.3% | 507.5 | 36.3% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 33.30 | 34.55 | 33.92 | +0.98 | 34.9% | 510 | 34.9% | -0.02 | 0.13 | 0.11 | 0.15 | — |
| — | 30.35 | 33.05 | 31.70 | +0.98 | 33.5% | 512.5 | 33.5% | -0.02 | 0.14 | 0.12 | 0.16 | — |
| — | 27.95 | 29.75 | 28.85 | +0.97 | 32.1% | 515 | 32.1% | -0.03 | 0.17 | 0.16 | 0.19 | — |
| — | 25.50 | 27.65 | 26.57 | +0.96 | 30.8% | 517.5 | 30.8% | -0.04 | 0.23 | 0.21 | 0.24 | — |
| — | 23.60 | 24.80 | 24.20 | +0.95 | 29.7% | 520 | 29.7% | -0.05 | 0.29 | 0.28 | 0.30 | — |
| — | 21.15 | 22.30 | 21.73 | +0.94 | 28.8% | 522.5 | 28.8% | -0.06 | 0.39 | 0.37 | 0.41 | — |
| — | 18.90 | 19.80 | 19.35 | +0.92 | 28.2% | 525 | 28.2% | -0.08 | 0.54 | 0.51 | 0.56 | — |
| — | 16.35 | 18.60 | 17.48 | +0.89 | 27.7% | 527.5 | 27.7% | -0.11 | 0.76 | 0.71 | 0.80 | — |
| — | 14.40 | 15.30 | 14.85 | +0.85 | 27.3% | 530 | 27.3% | -0.15 | 1.00 | 0.95 | 1.05 | — |
| — | 12.25 | 13.40 | 12.82 | +0.81 | 26.9% | 532.5 | 26.9% | -0.19 | 1.42 | 1.37 | 1.46 | — |
| — | 10.35 | 11.15 | 10.75 | +0.75 | 26.4% | 535 | 26.4% | -0.25 | 1.90 | 1.75 | 2.05 | — |
| — | 8.55 | 9.25 | 8.90 | +0.69 | 26.1% | 537.5 | 26.1% | -0.31 | 2.62 | 2.40 | 2.85 | — |
| — | 7.05 | 7.40 | 7.22 | +0.63 | 25.9% | 540 | 25.9% | -0.37 | 3.40 | 3.30 | 3.50 | — |
| — | 5.55 | 6.00 | 5.78 | +0.55 | 25.7% | 542.5 | 25.7% | -0.45 | 4.40 | 4.25 | 4.55 | — |
| — | 4.40 | 4.70 | 4.55 | +0.47 | 25.5% | 545 | 25.5% | -0.53 | 5.65 | 5.50 | 5.80 | — |
| — | 3.35 | 3.60 | 3.48 | +0.40 | 25.5% | 547.5 | 25.5% | -0.61 | 7.17 | 6.85 | 7.50 | — |
| — | 2.50 | 2.66 | 2.58 | +0.31 | 25.5% | 550 | 25.5% | -0.69 | 8.70 | 8.40 | 9.00 | — |
| — | 1.80 | 1.95 | 1.88 | +0.25 | 25.5% | 552.5 | 25.5% | -0.75 | 10.60 | 10.20 | 11.00 | — |
| — | 1.30 | 1.48 | 1.39 | +0.20 | 25.6% | 555 | 25.6% | -0.81 | 12.53 | 11.90 | 13.15 | 24 |
| — | 0.77 | 0.99 | 0.88 | +0.15 | 25.7% | 557.5 | 25.7% | -0.86 | 14.60 | 13.65 | 15.55 | — |
| — | 0.64 | 0.79 | 0.71 | +0.11 | 25.9% | 560 | 25.9% | -0.90 | 16.70 | 15.95 | 17.45 | — |
| — | 0.40 | 0.54 | 0.47 | +0.08 | 26.3% | 562.5 | 26.3% | -0.93 | 18.75 | 17.65 | 19.85 | — |
| — | 0.30 | 0.35 | 0.33 | +0.06 | 26.7% | 565 | 26.7% | -0.95 | 21.27 | 19.90 | 22.65 | — |
| — | 0.20 | 0.25 | 0.23 | +0.04 | 27.2% | 567.5 | 27.2% | -0.97 | 23.75 | 22.45 | 25.05 | — |
| — | 0.13 | 0.20 | 0.17 | +0.03 | 27.8% | 570 | 27.8% | -0.98 | 26.20 | 24.90 | 27.50 | — |
| — | 0.10 | 0.12 | 0.11 | +0.02 | 28.4% | 572.5 | 28.4% | -0.99 | 28.73 | 27.25 | 30.20 | 0 |
| — | 0.08 | 0.11 | 0.10 | +0.02 | 29.1% | 575 | 29.1% | -0.99 | 31.18 | 29.75 | 32.60 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 30.0% | 577.5 | 30.0% | -1.00 | 33.67 | 32.25 | 35.10 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 30.9% | 580 | 30.9% | -1.00 | 36.15 | 34.75 | 37.55 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 31.9% | 582.5 | 31.9% | -1.00 | 38.73 | 37.25 | 40.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 33.0% | 585 | 33.0% | -1.00 | 41.17 | 39.75 | 42.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.2% | 590 | 35.2% | -1.00 | 46.17 | 44.75 | 47.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 36.9% | 595 | 36.9% | -1.00 | 51.17 | 49.75 | 52.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 37.5% | 600 | 37.5% | -1.00 | 56.20 | 54.95 | 57.45 | — |
| — | — | 0.01 | — | +0.00 | 36.9% | 605 | 36.9% | -1.00 | 61.17 | 59.75 | 62.60 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 610 | 35.4% | -1.00 | 66.12 | 64.75 | 67.50 | — |
| — | — | 0.15 | — | +0.00 | 33.5% | 615 | 33.5% | -1.00 | 71.15 | 69.85 | 72.45 | — |
| — | — | 0.01 | — | +0.00 | 31.7% | 620 | 31.7% | -1.00 | 76.17 | 74.75 | 77.60 | — |
| — | — | 0.04 | — | +0.00 | 30.5% | 625 | 30.5% | -1.00 | 81.17 | 79.75 | 82.60 | — |
| — | — | 0.02 | — | — | — | 630 | — | — | 86.17 | 84.75 | 87.60 | — |
| — | — | 0.05 | — | — | — | 635 | — | — | 91.17 | 89.75 | 92.60 | — |
| — | — | 0.56 | — | — | — | 640 | — | — | 96.17 | 94.75 | 97.60 | — |
| — | — | 0.10 | — | — | — | 645 | — | — | 101.33 | 99.75 | 102.90 | — |
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.