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 | |
| — | 107.60 | 110.85 | 109.22 | — | — | 435 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 103.10 | 105.90 | 104.50 | — | — | 440 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 93.15 | 95.95 | 94.55 | — | — | 450 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 88.05 | 90.95 | 89.50 | — | — | 455 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 82.75 | 85.95 | 84.35 | — | — | 460 | — | — | 0.07 | 0.05 | 0.10 | — |
| — | 78.05 | 81.00 | 79.53 | — | — | 465 | 40.5% | -0.01 | 0.19 | 0.07 | 0.31 | — |
| — | 73.05 | 76.00 | 74.53 | — | — | 470 | 37.8% | -0.01 | 0.12 | 0.10 | 0.15 | — |
| — | 68.15 | 71.05 | 69.60 | +0.99 | 36.4% | 475 | 36.4% | -0.01 | 0.13 | 0.11 | 0.15 | — |
| — | 63.30 | 65.90 | 64.60 | +0.99 | 34.9% | 480 | 34.9% | -0.01 | 0.16 | 0.12 | 0.20 | — |
| — | 58.40 | 61.10 | 59.75 | +0.98 | 33.5% | 485 | 33.5% | -0.02 | 0.20 | 0.17 | 0.24 | — |
| — | 53.40 | 56.15 | 54.77 | +0.98 | 32.1% | 490 | 32.1% | -0.02 | 0.27 | 0.24 | 0.30 | — |
| — | 50.80 | 53.70 | 52.25 | +0.97 | 31.4% | 492.5 | 31.4% | -0.03 | 0.28 | 0.24 | 0.32 | — |
| — | 48.55 | 51.20 | 49.88 | +0.97 | 30.7% | 495 | 30.7% | -0.03 | 0.31 | 0.27 | 0.35 | — |
| — | 45.90 | 48.80 | 47.35 | +0.97 | 30.1% | 497.5 | 30.1% | -0.03 | 0.34 | 0.29 | 0.40 | — |
| — | 43.65 | 45.65 | 44.65 | +0.96 | 29.5% | 500 | — | — | 0.41 | 0.39 | 0.44 | — |
| — | 41.20 | 43.90 | 42.55 | — | — | 502.5 | — | — | 0.48 | 0.45 | 0.51 | — |
| — | 38.80 | 41.45 | 40.12 | — | — | 505 | — | — | 0.56 | 0.52 | 0.59 | — |
| — | 36.40 | 39.10 | 37.75 | — | — | 507.5 | — | — | 0.65 | 0.60 | 0.70 | — |
| — | 34.30 | 35.85 | 35.08 | — | — | 510 | 27.2% | -0.07 | 0.77 | 0.71 | 0.83 | — |
| — | 31.70 | 34.35 | 33.02 | +0.92 | 26.7% | 512.5 | 26.7% | -0.08 | 0.92 | 0.85 | 0.98 | — |
| — | 29.50 | 31.20 | 30.35 | +0.90 | 26.3% | 515 | 26.3% | -0.10 | 1.10 | 1.04 | 1.16 | — |
| — | 27.05 | 29.15 | 28.10 | +0.88 | 25.9% | 517.5 | 25.9% | -0.12 | 1.35 | 1.30 | 1.41 | — |
| — | 25.30 | 27.05 | 26.18 | +0.86 | 25.5% | 520 | 25.5% | -0.14 | 1.64 | 1.57 | 1.70 | — |
| — | 22.40 | 25.25 | 23.82 | +0.84 | 25.2% | 522.5 | 25.2% | -0.16 | 1.97 | 1.88 | 2.05 | — |
| — | 20.85 | 22.80 | 21.82 | +0.82 | 24.9% | 525 | 24.9% | -0.18 | 2.31 | 2.10 | 2.51 | — |
| — | 19.05 | 20.30 | 19.68 | +0.78 | 24.7% | 527.5 | 24.7% | -0.21 | 2.86 | 2.73 | 2.99 | — |
| — | 17.10 | 18.20 | 17.65 | +0.75 | 24.4% | 530 | 24.4% | -0.25 | 3.40 | 3.30 | 3.50 | — |
| — | 15.10 | 16.30 | 15.70 | +0.72 | 24.2% | 532.5 | 24.2% | -0.29 | 4.08 | 4.00 | 4.15 | — |
| — | 13.60 | 14.75 | 14.18 | +0.68 | 24.1% | 535 | 24.1% | -0.33 | 4.78 | 4.65 | 4.90 | — |
| — | 12.00 | 12.85 | 12.43 | +0.63 | 23.9% | 537.5 | 23.9% | -0.37 | 5.65 | 5.40 | 5.90 | — |
| — | 10.50 | 11.20 | 10.85 | +0.59 | 23.8% | 540 | 23.8% | -0.41 | 6.62 | 6.50 | 6.75 | — |
| — | 9.10 | 9.75 | 9.43 | +0.54 | 23.7% | 542.5 | 23.7% | -0.46 | 7.72 | 7.50 | 7.95 | — |
| — | 7.90 | 8.40 | 8.15 | +0.49 | 23.6% | 545 | 23.6% | -0.51 | 8.93 | 8.65 | 9.20 | — |
| — | 5.80 | 6.10 | 5.95 | +0.40 | 23.5% | 550 | 23.5% | -0.60 | 11.72 | 11.40 | 12.05 | — |
| — | 4.05 | 4.30 | 4.17 | +0.31 | 23.4% | 555 | 23.4% | -0.69 | 14.78 | 14.15 | 15.40 | — |
| — | 2.71 | 2.91 | 2.81 | +0.24 | 23.4% | 560 | 23.4% | -0.77 | 18.15 | 17.10 | 19.20 | — |
| — | 1.77 | 1.93 | 1.85 | +0.17 | 23.4% | 565 | 23.4% | -0.84 | 22.88 | 21.90 | 23.85 | — |
| — | 1.15 | 1.26 | 1.21 | +0.12 | 23.5% | 570 | 23.5% | -0.89 | 27.15 | 26.05 | 28.25 | — |
| — | 0.73 | 0.81 | 0.77 | +0.08 | 23.6% | 575 | 23.6% | -0.93 | 31.60 | 30.30 | 32.90 | — |
| — | 0.47 | 0.52 | 0.49 | +0.05 | 23.9% | 580 | 23.9% | -0.96 | 36.50 | 35.10 | 37.90 | — |
| — | 0.29 | 0.36 | 0.33 | +0.04 | 24.2% | 585 | 24.2% | -0.98 | 41.50 | 39.85 | 43.15 | — |
| — | 0.19 | 0.26 | 0.23 | +0.02 | 24.6% | 590 | 24.6% | -0.99 | 46.50 | 44.80 | 48.20 | — |
| — | 0.13 | 0.19 | 0.16 | +0.02 | 25.2% | 595 | 25.2% | -1.00 | 51.38 | 49.85 | 52.90 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 25.8% | 600 | 25.8% | -1.00 | 56.52 | 54.85 | 58.20 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 27.3% | 610 | 27.3% | -1.00 | 66.60 | 64.95 | 68.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 29.2% | 620 | 29.2% | -1.00 | 76.17 | 74.85 | 77.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 31.2% | 630 | 31.2% | -1.00 | 86.17 | 84.75 | 87.60 | — |
| — | — | 0.03 | — | +0.00 | 33.4% | 640 | 33.4% | -1.00 | 96.33 | 94.85 | 97.80 | — |
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.