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 | 106.70 | 105.15 | +1.00 | 54.1% | 435 | 54.1% | -0.00 | 0.05 | 0.03 | 0.07 | — |
| — | 99.00 | 101.15 | 100.08 | +1.00 | 52.6% | 440 | 52.6% | -0.00 | 0.06 | 0.04 | 0.07 | — |
| — | 89.00 | 91.75 | 90.38 | +0.99 | 49.1% | 450 | 49.1% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 83.55 | 86.75 | 85.15 | +0.99 | 47.2% | 455 | 47.2% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 79.15 | 81.55 | 80.35 | +0.99 | 45.2% | 460 | 45.2% | -0.01 | 0.12 | 0.07 | 0.16 | — |
| — | 73.55 | 76.80 | 75.17 | +0.99 | 43.1% | 465 | 43.1% | -0.01 | 0.23 | 0.10 | 0.36 | — |
| — | 68.60 | 71.85 | 70.22 | +0.99 | 41.1% | 470 | 41.1% | -0.01 | 0.13 | 0.11 | 0.15 | — |
| — | 63.60 | 66.85 | 65.22 | +0.99 | 44.8% | 475 | 38.6% | -0.01 | 0.12 | 0.09 | 0.15 | — |
| — | 59.10 | 61.50 | 60.30 | +0.99 | 37.1% | 480 | 37.1% | -0.01 | 0.12 | 0.09 | 0.16 | — |
| — | 56.55 | 59.30 | 57.92 | — | — | 482.5 | 36.1% | -0.02 | 0.20 | 0.09 | 0.31 | — |
| — | 51.20 | 54.45 | 52.83 | +0.98 | 34.1% | 487.5 | 34.1% | -0.02 | 0.20 | 0.11 | 0.28 | — |
| — | 49.15 | 51.95 | 50.55 | +0.98 | 33.2% | 490 | 33.2% | -0.02 | 0.23 | 0.20 | 0.26 | — |
| — | 46.70 | 49.45 | 48.08 | +0.97 | 32.3% | 492.5 | 32.3% | -0.03 | 0.27 | 0.20 | 0.34 | — |
| — | 44.30 | 46.70 | 45.50 | +0.97 | 31.4% | 495 | 31.4% | -0.03 | 0.26 | 0.24 | 0.28 | — |
| — | 41.75 | 44.50 | 43.12 | +0.97 | 30.5% | 497.5 | 30.5% | -0.03 | 0.32 | 0.28 | 0.35 | — |
| — | 39.40 | 41.30 | 40.35 | +0.96 | 29.7% | 500 | 29.7% | -0.04 | 0.36 | 0.33 | 0.39 | — |
| — | 36.90 | 39.70 | 38.30 | +0.96 | 28.9% | 502.5 | 28.9% | -0.04 | 0.41 | 0.37 | 0.45 | — |
| — | 34.60 | 36.45 | 35.52 | +0.95 | 28.2% | 505 | 28.2% | -0.05 | 0.51 | 0.45 | 0.56 | — |
| — | 32.05 | 34.25 | 33.15 | +0.94 | 27.5% | 507.5 | 27.5% | -0.06 | 0.59 | 0.54 | 0.65 | — |
| — | 30.00 | 32.25 | 31.12 | +0.93 | 26.8% | 510 | 26.8% | -0.07 | 0.73 | 0.67 | 0.80 | — |
| — | 27.40 | 29.95 | 28.68 | +0.91 | 26.3% | 512.5 | 26.3% | -0.09 | 0.90 | 0.82 | 0.97 | — |
| — | 25.50 | 26.85 | 26.18 | +0.90 | 25.8% | 515 | 25.8% | -0.10 | 1.10 | 1.02 | 1.19 | — |
| — | 22.90 | 25.20 | 24.05 | +0.87 | 25.4% | 517.5 | 25.4% | -0.13 | 1.26 | 1.05 | 1.47 | — |
| — | 21.15 | 22.05 | 21.60 | +0.85 | 25.1% | 520 | 25.1% | -0.15 | 1.67 | 1.55 | 1.78 | — |
| — | 18.95 | 20.25 | 19.60 | +0.82 | 24.9% | 522.5 | 24.9% | -0.18 | 2.05 | 1.91 | 2.19 | — |
| — | 16.95 | 18.60 | 17.77 | +0.78 | 24.7% | 525 | 24.7% | -0.22 | 2.58 | 2.33 | 2.84 | — |
| — | 14.95 | 16.65 | 15.80 | +0.75 | 24.5% | 527.5 | 24.5% | -0.26 | 3.08 | 2.85 | 3.30 | — |
| — | 13.30 | 14.50 | 13.90 | — | — | 530 | — | — | 3.70 | 3.45 | 3.95 | — |
| — | 11.35 | 12.75 | 12.05 | +0.66 | 24.2% | 532.5 | 24.2% | -0.34 | 4.47 | 4.15 | 4.80 | — |
| — | 9.80 | 10.60 | 10.20 | +0.61 | 24.0% | 535 | 24.0% | -0.39 | 5.45 | 5.25 | 5.65 | — |
| — | 8.55 | 9.30 | 8.93 | +0.56 | 23.8% | 537.5 | 23.8% | -0.45 | 6.35 | 6.05 | 6.65 | — |
| — | 7.25 | 7.70 | 7.47 | +0.50 | 23.7% | 540 | 23.7% | -0.50 | 7.50 | 7.10 | 7.90 | — |
| — | 6.05 | 6.75 | 6.40 | +0.45 | 23.5% | 542.5 | 23.5% | -0.55 | 8.80 | 8.35 | 9.25 | — |
| — | 5.10 | 5.40 | 5.25 | +0.40 | 23.3% | 545 | 23.3% | -0.60 | 10.35 | 9.80 | 10.90 | — |
| — | 4.10 | 4.70 | 4.40 | +0.35 | 23.2% | 547.5 | 23.2% | -0.66 | 11.68 | 11.05 | 12.30 | — |
| — | 3.40 | 3.60 | 3.50 | +0.30 | 23.1% | 550 | 23.1% | -0.71 | 13.55 | 12.90 | 14.20 | — |
| — | 2.59 | 3.10 | 2.85 | +0.26 | 23.1% | 552.5 | 23.1% | -0.75 | 15.20 | 14.30 | 16.10 | — |
| — | 2.05 | 2.45 | 2.25 | +0.21 | 23.0% | 555 | 23.0% | -0.79 | 17.18 | 16.10 | 18.25 | — |
| — | 1.63 | 1.94 | 1.78 | +0.18 | 23.1% | 557.5 | 23.1% | -0.83 | 19.30 | 18.15 | 20.45 | — |
| — | 1.30 | 1.39 | 1.34 | +0.15 | 23.1% | 560 | 23.1% | -0.86 | 21.45 | 20.50 | 22.40 | — |
| — | 0.99 | 1.17 | 1.08 | +0.12 | 23.2% | 562.5 | 23.2% | -0.89 | 23.62 | 22.50 | 24.75 | — |
| — | 0.75 | 0.90 | 0.82 | +0.10 | 23.3% | 565 | 23.3% | -0.92 | 25.85 | 24.80 | 26.90 | — |
| — | 0.56 | 0.69 | 0.62 | +0.08 | 23.4% | 567.5 | 23.4% | -0.94 | 28.20 | 27.15 | 29.25 | — |
| — | 0.43 | 0.52 | 0.47 | +0.06 | 23.5% | 570 | 23.5% | -0.95 | 30.30 | 29.20 | 31.40 | — |
| — | 0.19 | 0.44 | 0.32 | +0.05 | 23.7% | 572.5 | 23.7% | -0.97 | 33.10 | 31.35 | 34.85 | — |
| — | 0.24 | 0.32 | 0.28 | +0.04 | 23.8% | 575 | 23.8% | -0.98 | 35.62 | 33.80 | 37.45 | — |
| — | 0.18 | 0.26 | 0.22 | +0.03 | 24.1% | 577.5 | 24.1% | -0.99 | 37.85 | 36.30 | 39.40 | — |
| — | 0.12 | 0.21 | 0.17 | +0.02 | 24.3% | 580 | 24.3% | -0.99 | 40.33 | 38.80 | 41.85 | — |
| — | 0.07 | 0.20 | 0.14 | +0.02 | 24.6% | 582.5 | 24.6% | -1.00 | 42.83 | 41.30 | 44.35 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 24.9% | 585 | 24.9% | -1.00 | 45.33 | 43.80 | 46.85 | — |
| — | 0.03 | 0.15 | 0.09 | +0.01 | 25.3% | 587.5 | 25.3% | -1.00 | 48.08 | 46.30 | 49.85 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 26.2% | 592.5 | 26.2% | -1.00 | 52.85 | 51.30 | 54.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 27.2% | 597.5 | 27.2% | -1.00 | 57.90 | 56.30 | 59.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 27.8% | 600 | 27.8% | -1.00 | 60.62 | 58.80 | 62.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 30.3% | 610 | 30.3% | -1.00 | 70.55 | 68.80 | 72.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 32.7% | 620 | 32.7% | -1.00 | 80.58 | 78.80 | 82.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 34.6% | 630 | 34.6% | -1.00 | 90.58 | 88.80 | 92.35 | — |
| — | — | 0.72 | — | +0.00 | 35.6% | 640 | 35.6% | -1.00 | 100.60 | 98.80 | 102.40 | — |
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.