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 | |
| — | 102.50 | 105.45 | 103.97 | +1.00 | 48.9% | 430 | 48.9% | -0.00 | 0.14 | 0.02 | 0.25 | — |
| — | 97.50 | 100.45 | 98.97 | +1.00 | 48.0% | 435 | 48.0% | -0.00 | 0.07 | 0.03 | 0.10 | — |
| — | 87.55 | 91.10 | 89.33 | +1.00 | 45.4% | 445 | 45.4% | -0.00 | 0.09 | 0.03 | 0.14 | — |
| — | 82.50 | 86.00 | 84.25 | +0.99 | 43.8% | 450 | 43.8% | -0.01 | 0.12 | 0.05 | 0.19 | — |
| — | 77.55 | 81.10 | 79.33 | +0.99 | 42.2% | 455 | 42.2% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 72.55 | 76.15 | 74.35 | +0.99 | 40.5% | 460 | 40.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 67.55 | 70.95 | 69.25 | +0.99 | 38.8% | 465 | 38.8% | -0.01 | 0.10 | 0.07 | 0.12 | 658 |
| 137 | 62.50 | 66.00 | 64.25 | +0.99 | 37.3% | 470 | 37.3% | -0.01 | 0.23 | 0.10 | 0.37 | 1,367 |
| — | 57.55 | 60.35 | 58.95 | +0.98 | 35.7% | 475 | 35.7% | -0.02 | 0.26 | 0.14 | 0.37 | — |
| — | 50.15 | 53.05 | 51.60 | +0.97 | 33.6% | 482.5 | — | — | 0.20 | 0.05 | 0.34 | — |
| — | 47.75 | 50.70 | 49.23 | — | — | 485 | 32.9% | -0.03 | 0.34 | 0.15 | 0.52 | — |
| — | 45.25 | 48.25 | 46.75 | — | — | 487.5 | 32.1% | -0.03 | 0.39 | 0.06 | 0.72 | — |
| — | 42.80 | 45.75 | 44.27 | — | — | 490 | — | — | 0.32 | 0.17 | 0.47 | — |
| — | 40.40 | 43.50 | 41.95 | — | — | 492.5 | — | — | 0.47 | 0.09 | 0.84 | — |
| — | 38.00 | 40.85 | 39.42 | +0.95 | 30.3% | 495 | 30.3% | -0.05 | 0.59 | 0.26 | 0.93 | — |
| — | 35.85 | 38.50 | 37.17 | +0.94 | 29.7% | 497.5 | 29.7% | -0.06 | 0.51 | 0.32 | 0.69 | — |
| — | 33.55 | 36.00 | 34.77 | +0.93 | 29.1% | 500 | 29.1% | -0.07 | 0.73 | 0.67 | 0.79 | — |
| — | 31.10 | 34.05 | 32.58 | +0.92 | 28.6% | 502.5 | 28.6% | -0.08 | 0.90 | 0.80 | 0.99 | — |
| — | 29.05 | 31.05 | 30.05 | +0.90 | 28.1% | 505 | 28.1% | -0.10 | 1.09 | 0.99 | 1.19 | — |
| — | 26.55 | 29.20 | 27.88 | +0.88 | 27.7% | 507.5 | — | — | 1.26 | 1.07 | 1.45 | — |
| — | 24.70 | 26.80 | 25.75 | — | — | 510 | — | — | 1.61 | 1.48 | 1.75 | — |
| — | 22.15 | 24.75 | 23.45 | — | — | 512.5 | — | — | 1.83 | 1.64 | 2.02 | — |
| — | 20.60 | 22.60 | 21.60 | — | — | 515 | — | — | 2.26 | 1.98 | 2.54 | — |
| — | 18.15 | 20.65 | 19.40 | — | — | 517.5 | — | — | 2.64 | 2.42 | 2.86 | — |
| — | 16.55 | 18.75 | 17.65 | — | — | 520 | — | — | 3.33 | 3.15 | 3.50 | — |
| — | 14.10 | 16.85 | 15.47 | — | — | 522.5 | — | — | 3.92 | 3.60 | 4.25 | — |
| — | 13.25 | 14.55 | 13.90 | — | — | 525 | — | — | 4.67 | 4.25 | 5.10 | — |
| — | 11.60 | 13.00 | 12.30 | — | — | 527.5 | 25.1% | -0.36 | 5.55 | 5.20 | 5.90 | — |
| — | 10.25 | 11.15 | 10.70 | +0.59 | 24.8% | 530 | 24.8% | -0.41 | 6.28 | 5.95 | 6.60 | — |
| — | 8.50 | 9.90 | 9.20 | +0.55 | 24.6% | 532.5 | 24.6% | -0.46 | 7.30 | 7.15 | 7.45 | — |
| — | 7.50 | 8.25 | 7.88 | +0.50 | 24.4% | 535 | 24.4% | -0.51 | 8.45 | 8.20 | 8.70 | — |
| — | 6.30 | 6.95 | 6.62 | +0.45 | 24.1% | 537.5 | 24.1% | -0.55 | 10.05 | 9.35 | 10.75 | — |
| — | 5.25 | 5.85 | 5.55 | +0.40 | 23.9% | 540 | 23.9% | -0.60 | 11.38 | 10.80 | 11.95 | — |
| — | 4.35 | 4.90 | 4.62 | +0.35 | 23.8% | 542.5 | 23.8% | -0.65 | 13.15 | 12.30 | 14.00 | — |
| — | 3.70 | 4.00 | 3.85 | +0.30 | 23.7% | 545 | 23.7% | -0.71 | 14.60 | 13.90 | 15.30 | — |
| — | — | — | — | +0.26 | 23.6% | 547.5 | 23.6% | -0.75 | — | — | — | — |
| — | 2.40 | 2.68 | 2.54 | +0.22 | 23.5% | 550 | 23.5% | -0.79 | 18.65 | 17.40 | 19.90 | — |
| — | — | — | — | +0.19 | 23.5% | 552.5 | 23.5% | -0.82 | — | — | — | — |
| — | 1.44 | 1.77 | 1.60 | +0.15 | 23.5% | 555 | 23.5% | -0.86 | 22.52 | 21.20 | 23.85 | — |
| — | — | — | — | +0.12 | 23.6% | 557.5 | 23.6% | -0.89 | — | — | — | — |
| — | 0.96 | 1.17 | 1.06 | +0.10 | 23.6% | 560 | 23.6% | -0.91 | 26.77 | 25.05 | 28.50 | — |
| — | — | — | — | +0.08 | 23.8% | 562.5 | 23.8% | -0.93 | — | — | — | — |
| — | 0.56 | 0.64 | 0.60 | +0.07 | 23.9% | 565 | 23.9% | -0.95 | 32.00 | 30.65 | 33.35 | — |
| — | — | — | — | +0.06 | 24.1% | 567.5 | 24.1% | -0.96 | — | — | — | — |
| — | 0.31 | 0.42 | 0.36 | +0.05 | 24.3% | 570 | 24.3% | -0.97 | 36.27 | 34.60 | 37.95 | — |
| — | — | — | — | +0.04 | 24.5% | 572.5 | 24.5% | -0.98 | — | — | — | — |
| — | 0.15 | 0.30 | 0.23 | +0.03 | 24.8% | 575 | 24.8% | -0.99 | 41.73 | 40.25 | 43.20 | — |
| — | — | — | — | +0.02 | 25.0% | 577.5 | 25.0% | -0.99 | — | — | — | — |
| — | 0.13 | 0.20 | 0.17 | +0.02 | 25.3% | 580 | 25.3% | -1.00 | 46.58 | 45.00 | 48.15 | — |
| — | — | — | — | +0.02 | 25.7% | 582.5 | 25.7% | -1.00 | — | — | — | — |
| — | — | — | — | +0.01 | 26.4% | 587.5 | 26.4% | -1.00 | — | — | — | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 26.8% | 590 | 26.8% | -1.00 | 56.70 | 55.25 | 58.15 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 27.7% | 595 | 27.7% | -1.00 | 61.67 | 60.20 | 63.15 | — |
| — | 0.01 | 0.14 | 0.07 | +0.01 | 28.7% | 600 | 28.7% | -1.00 | 66.62 | 65.10 | 68.15 | — |
| — | — | — | — | — | — | 605 | — | — | — | — | — | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 31.0% | 610 | 31.0% | -1.00 | 76.50 | 74.85 | 78.15 | — |
| — | 0.01 | 0.21 | 0.11 | +0.00 | 33.6% | 620 | 33.6% | -1.00 | 86.72 | 85.25 | 88.20 | — |
| — | 0.01 | 0.23 | 0.12 | +0.00 | 36.4% | 630 | 36.4% | -1.00 | 96.67 | 95.25 | 98.10 | — |
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.