Spot 533.72
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.55 | 104.75 | 103.65 | +1.00 | 106.0% | 430 | 106.0% | -0.00 | — | — | 0.05 | — |
| — | 97.05 | 99.80 | 98.42 | +1.00 | 102.0% | 435 | 102.0% | -0.00 | — | — | 0.05 | — |
| — | 87.25 | 89.70 | 88.47 | +1.00 | 88.8% | 445 | 88.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 82.75 | 84.75 | 83.75 | +1.00 | 81.9% | 450 | 81.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 77.20 | 80.75 | 78.97 | +1.00 | 75.7% | 455 | 75.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 72.50 | 74.75 | 73.62 | +1.00 | 70.6% | 460 | 70.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 67.25 | 69.80 | 68.53 | +1.00 | 66.3% | 465 | 66.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 62.35 | 64.75 | 63.55 | +1.00 | 62.6% | 470 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 57.50 | 59.80 | 58.65 | +1.00 | 59.3% | 475 | 59.3% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 54.60 | 57.60 | 56.10 | +1.00 | 57.6% | 477.5 | 57.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 49.75 | 52.30 | 51.02 | +0.99 | 54.5% | 482.5 | 54.5% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 47.25 | 50.45 | 48.85 | +0.99 | 52.9% | 485 | 52.9% | -0.01 | 0.15 | 0.04 | 0.26 | — |
| — | 44.80 | 47.35 | 46.08 | +0.99 | 51.2% | 487.5 | 51.2% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 42.65 | 45.55 | 44.10 | +0.99 | 49.6% | 490 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 39.75 | 42.65 | 41.20 | +0.99 | 47.9% | 492.5 | — | — | 0.07 | 0.04 | 0.10 | — |
| — | 37.55 | 40.55 | 39.05 | +0.99 | 46.3% | 495 | — | — | 0.07 | 0.03 | 0.10 | — |
| — | 34.65 | 37.35 | 36.00 | +0.98 | 44.5% | 497.5 | 44.5% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 32.65 | 35.45 | 34.05 | — | — | 500 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 29.75 | 33.35 | 31.55 | +0.98 | 41.0% | 502.5 | — | — | 0.12 | 0.09 | 0.15 | — |
| — | 27.80 | 29.85 | 28.82 | +0.97 | 39.2% | 505 | 39.2% | -0.03 | 0.14 | 0.12 | 0.16 | — |
| — | 24.80 | 28.15 | 26.48 | +0.97 | 37.4% | 507.5 | 37.4% | -0.03 | 0.27 | 0.15 | 0.39 | — |
| — | 22.85 | 24.95 | 23.90 | — | — | 510 | 35.7% | -0.04 | 0.24 | 0.20 | 0.28 | — |
| — | 20.25 | 22.55 | 21.40 | +0.94 | 34.2% | 512.5 | 34.2% | -0.06 | 0.34 | 0.25 | 0.42 | — |
| — | 18.10 | 20.10 | 19.10 | — | — | 515 | 32.9% | -0.07 | 0.39 | 0.37 | 0.41 | — |
| — | 15.70 | 17.85 | 16.77 | +0.91 | 31.8% | 517.5 | 31.8% | -0.09 | 0.56 | 0.51 | 0.60 | — |
| — | 13.95 | 15.70 | 14.82 | +0.87 | 31.1% | 520 | 31.1% | -0.13 | 0.70 | 0.60 | 0.80 | — |
| — | 11.75 | 13.25 | 12.50 | — | — | 522.5 | 30.7% | -0.16 | 1.07 | 0.97 | 1.18 | — |
| — | 10.05 | 11.45 | 10.75 | +0.78 | 30.4% | 525 | 30.4% | -0.22 | 1.61 | 1.45 | 1.77 | — |
| — | 8.25 | 9.35 | 8.80 | +0.71 | 30.0% | 527.5 | 30.0% | -0.29 | 2.00 | 1.83 | 2.18 | — |
| — | 6.75 | 7.15 | 6.95 | +0.64 | 29.5% | 530 | 29.5% | -0.36 | 2.80 | 2.60 | 3.00 | — |
| — | 4.80 | 6.00 | 5.40 | +0.55 | 29.0% | 532.5 | 29.0% | -0.45 | 3.75 | 3.55 | 3.95 | — |
| — | 3.85 | 4.15 | 4.00 | +0.46 | 28.6% | 535 | 28.6% | -0.54 | 4.83 | 4.30 | 5.35 | — |
| — | 2.57 | 3.00 | 2.79 | +0.38 | 28.1% | 537.5 | 28.1% | -0.62 | 6.25 | 5.50 | 7.00 | — |
| — | 1.85 | 2.08 | 1.97 | +0.29 | 27.8% | 540 | 27.8% | -0.71 | 7.53 | 6.70 | 8.35 | — |
| — | 1.27 | 1.40 | 1.33 | +0.22 | 27.4% | 542.5 | 27.4% | -0.78 | 10.25 | 8.95 | 11.55 | — |
| — | 0.80 | 0.94 | 0.87 | +0.16 | 26.9% | 545 | 26.9% | -0.85 | 11.97 | 10.95 | 13.00 | — |
| — | 0.47 | 0.55 | 0.51 | +0.10 | 26.7% | 547.5 | 26.7% | -0.90 | 14.32 | 13.15 | 15.50 | — |
| — | 0.32 | 0.35 | 0.34 | +0.06 | 26.7% | 550 | 26.7% | -0.94 | 16.45 | 15.50 | 17.40 | — |
| — | 0.16 | 0.24 | 0.20 | +0.04 | 27.1% | 552.5 | 27.1% | -0.96 | 19.25 | 18.00 | 20.50 | — |
| — | 0.11 | 0.14 | 0.12 | +0.03 | 27.7% | 555 | 27.7% | -0.98 | 21.60 | 20.25 | 22.95 | — |
| — | 0.07 | 0.10 | 0.09 | +0.02 | 28.6% | 557.5 | 28.6% | -0.99 | 24.20 | 22.95 | 25.45 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 29.7% | 560 | 29.7% | -0.99 | 26.68 | 25.40 | 27.95 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 30.9% | 562.5 | 30.9% | -0.99 | 29.20 | 27.95 | 30.45 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 32.2% | 565 | 32.2% | -1.00 | 31.70 | 30.45 | 32.95 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 33.7% | 567.5 | 33.7% | -1.00 | 34.20 | 32.95 | 35.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 35.3% | 570 | 35.3% | -1.00 | 36.70 | 35.45 | 37.95 | — |
| — | — | 0.06 | — | +0.01 | 36.9% | 572.5 | 36.9% | -1.00 | 39.12 | 37.80 | 40.45 | — |
| — | — | 0.02 | — | +0.00 | 38.2% | 575 | 38.2% | -1.00 | 41.70 | 40.45 | 42.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.00 | 39.1% | 577.5 | 39.1% | -1.00 | 44.20 | 42.95 | 45.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 39.5% | 580 | 39.5% | -1.00 | 46.70 | 45.45 | 47.95 | — |
| — | — | 0.11 | — | +0.00 | 39.3% | 582.5 | 39.3% | -1.00 | 49.20 | 47.95 | 50.45 | — |
| — | — | — | — | +0.00 | 37.6% | 587.5 | 37.6% | -1.00 | — | — | — | — |
| — | — | 0.01 | — | +0.00 | 36.4% | 590 | 36.4% | -1.00 | 56.62 | 55.30 | 57.95 | — |
| — | — | 0.01 | — | +0.00 | 33.8% | 595 | 33.8% | -1.00 | 61.70 | 60.45 | 62.95 | — |
| — | — | 0.02 | — | +0.00 | 31.6% | 600 | 31.6% | -1.00 | 66.70 | 65.45 | 67.95 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 605 | 30.0% | -1.00 | 71.67 | 70.45 | 72.90 | — |
| — | — | 0.01 | — | +0.00 | 29.1% | 610 | 29.1% | -1.00 | 76.30 | 74.65 | 77.95 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 615 | 28.7% | -1.00 | 81.70 | 80.45 | 82.95 | — |
| — | — | 0.76 | — | +0.00 | 28.7% | 620 | 28.7% | -1.00 | 86.67 | 85.40 | 87.95 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 630 | 29.4% | -1.00 | 96.70 | 95.45 | 97.95 | — |
| — | — | 0.05 | — | +0.00 | 30.0% | 635 | 30.0% | -1.00 | 101.60 | 100.25 | 102.95 | — |
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.