Spot 539.54
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 106.30 | 104.95 | +1.00 | 55.6% | 435 | 55.6% | +0.00 | — | — | 1.35 | — |
| — | 98.55 | 101.15 | 99.85 | +1.00 | 55.2% | 440 | 55.2% | +0.00 | — | — | 0.01 | — |
| — | 88.65 | 91.00 | 89.83 | +1.00 | 55.4% | 450 | 55.4% | +0.00 | — | — | 0.01 | — |
| — | 83.65 | 86.15 | 84.90 | +1.00 | 56.9% | 455 | 56.9% | +0.00 | — | — | 0.01 | — |
| — | 78.60 | 81.00 | 79.80 | +1.00 | 60.3% | 460 | 60.3% | +0.00 | — | — | 0.02 | — |
| — | 73.40 | 75.65 | 74.53 | +1.00 | 65.7% | 465 | 65.7% | -0.00 | — | — | 0.01 | — |
| — | 68.80 | 70.95 | 69.88 | +1.00 | 71.9% | 470 | 71.9% | -0.00 | — | — | 0.03 | — |
| — | 63.80 | 65.95 | 64.88 | +1.00 | 76.8% | 475 | 76.8% | -0.00 | — | — | 0.06 | — |
| — | 58.45 | 61.20 | 59.83 | +1.00 | 78.4% | 480 | 78.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 55.65 | 58.85 | 57.25 | +1.00 | 77.5% | 482.5 | 77.5% | -0.00 | — | — | 0.08 | — |
| — | 51.15 | 53.80 | 52.48 | +1.00 | 73.0% | 487.5 | 73.0% | -0.00 | — | — | 0.09 | — |
| — | 48.75 | 51.20 | 49.98 | +1.00 | 69.7% | 490 | 69.7% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 45.65 | 48.85 | 47.25 | +1.00 | 66.0% | 492.5 | 66.0% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 43.90 | 45.55 | 44.73 | +1.00 | 62.3% | 495 | 62.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 40.65 | 43.85 | 42.25 | +1.00 | 59.0% | 497.5 | 59.0% | -0.00 | — | — | 0.06 | — |
| — | 39.00 | 40.20 | 39.60 | +1.00 | 55.9% | 500 | 55.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 36.50 | 38.50 | 37.50 | +1.00 | 52.6% | 502.5 | 52.6% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 34.00 | 35.55 | 34.77 | +1.00 | 49.5% | 505 | 49.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 31.15 | 33.70 | 32.42 | +0.99 | 46.7% | 507.5 | 46.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| 37,799 | 29.10 | 30.25 | 29.68 | +0.99 | 44.1% | 510 | 44.1% | -0.01 | 0.03 | 0.02 | 0.04 | 10,919 |
| — | 26.55 | 28.40 | 27.48 | +0.99 | 41.5% | 512.5 | 41.5% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 24.10 | 25.20 | 24.65 | +0.99 | 39.0% | 515 | 39.0% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 21.10 | 23.05 | 22.07 | +0.99 | 36.6% | 517.5 | 36.6% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 19.10 | 20.20 | 19.65 | +0.98 | 34.3% | 520 | 34.3% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 15.70 | 18.70 | 17.20 | +0.97 | 32.0% | 522.5 | 32.0% | -0.03 | 0.10 | 0.09 | 0.12 | — |
| — | 14.05 | 15.20 | 14.62 | +0.96 | 30.1% | 525 | 30.1% | -0.04 | 0.14 | 0.13 | 0.16 | — |
| — | 11.75 | 13.50 | 12.62 | +0.93 | 28.7% | 527.5 | 28.7% | -0.07 | 0.23 | 0.22 | 0.24 | — |
| — | 9.45 | 10.40 | 9.93 | +0.88 | 27.7% | 530 | 27.7% | -0.11 | 0.40 | 0.38 | 0.41 | — |
| — | 7.35 | 8.10 | 7.72 | +0.83 | 26.6% | 532.5 | 26.6% | -0.17 | 0.69 | 0.65 | 0.72 | — |
| — | 5.40 | 6.05 | 5.72 | +0.74 | 25.7% | 535 | 25.7% | -0.26 | 1.19 | 1.13 | 1.24 | — |
| — | 3.80 | 4.10 | 3.95 | +0.62 | 24.8% | 537.5 | 24.8% | -0.39 | 1.95 | 1.91 | 1.98 | — |
| — | 2.55 | 2.67 | 2.61 | +0.47 | 24.7% | 540 | 24.7% | -0.53 | 3.06 | 2.97 | 3.15 | — |
| — | 1.49 | 1.60 | 1.54 | +0.34 | 24.6% | 542.5 | 24.6% | -0.67 | 4.58 | 4.35 | 4.80 | — |
| — | 0.85 | 0.90 | 0.88 | +0.22 | 24.9% | 545 | 24.9% | -0.78 | 6.30 | 5.95 | 6.65 | — |
| — | 0.42 | 0.47 | 0.45 | +0.13 | 24.7% | 547.5 | 24.7% | -0.88 | 8.38 | 8.20 | 8.55 | — |
| — | 0.22 | 0.24 | 0.23 | +0.07 | 24.7% | 550 | 24.7% | -0.94 | 10.65 | 10.20 | 11.10 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 25.2% | 552.5 | 25.2% | -0.97 | 13.43 | 12.30 | 14.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 26.6% | 555 | 26.6% | -0.99 | 15.72 | 14.35 | 17.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 28.5% | 557.5 | 28.5% | -0.99 | 18.52 | 17.50 | 19.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 30.3% | 560 | 30.3% | -1.00 | 20.18 | 18.80 | 21.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 32.0% | 562.5 | 32.0% | -1.00 | 23.07 | 21.30 | 24.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 34.1% | 565 | 34.1% | -1.00 | 25.65 | 23.80 | 27.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 35.4% | 567.5 | 35.4% | -1.00 | 27.95 | 26.35 | 29.55 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 570 | 35.4% | -1.00 | 30.62 | 28.80 | 32.45 | — |
| — | — | 0.22 | — | +0.00 | 34.6% | 572.5 | 34.6% | -1.00 | 32.95 | 31.30 | 34.60 | — |
| — | — | 0.02 | — | — | — | 575 | 33.6% | -1.00 | 35.38 | 33.80 | 36.95 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 577.5 | 32.6% | -1.00 | 38.02 | 36.30 | 39.75 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 580 | 31.6% | -1.00 | 40.52 | 38.80 | 42.25 | — |
| — | — | 0.39 | — | +0.00 | 30.8% | 582.5 | 30.8% | -1.00 | 42.95 | 41.30 | 44.60 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 585 | 30.2% | -1.00 | 45.48 | 43.85 | 47.10 | — |
| — | — | 2.13 | — | +0.00 | 29.6% | 587.5 | 29.6% | -1.00 | 48.15 | 46.30 | 50.00 | — |
| — | — | 2.13 | — | +0.00 | 28.8% | 592.5 | 28.8% | -1.00 | 52.92 | 51.30 | 54.55 | — |
| — | — | 2.13 | — | +0.00 | 28.3% | 597.5 | 28.3% | -1.00 | 58.15 | 56.30 | 60.00 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 600 | 28.2% | -1.00 | 60.60 | 58.80 | 62.40 | — |
| — | — | 0.05 | — | +0.00 | 27.9% | 610 | 27.9% | -1.00 | 70.65 | 68.80 | 72.50 | — |
| — | — | 0.05 | — | +0.00 | 27.9% | 615 | 27.9% | -1.00 | 75.65 | 73.80 | 77.50 | — |
| — | — | 0.05 | — | +0.00 | 28.1% | 620 | 28.1% | -1.00 | 80.65 | 78.80 | 82.50 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 625 | 28.3% | -1.00 | 85.70 | 83.90 | 87.50 | — |
| — | — | 2.13 | — | +0.00 | 28.8% | 630 | 28.8% | -1.00 | 90.67 | 88.90 | 92.45 | — |
| — | — | 2.13 | — | +0.00 | 30.3% | 640 | 30.3% | -1.00 | 100.70 | 98.90 | 102.50 | — |
| — | — | 0.01 | — | +0.00 | 31.3% | 645 | 31.3% | -1.00 | 105.45 | 103.80 | 107.10 | — |
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.