Spot 558.88
· 420 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.30 | 116.50 | 114.40 | +1.00 | 105.2% | 445 | 105.2% | -0.00 | — | — | 1.07 | — |
| — | 106.90 | 111.50 | 109.20 | +1.00 | 110.3% | 450 | 110.3% | -0.00 | — | — | 0.16 | — |
| — | 97.15 | 101.50 | 99.33 | +1.00 | 117.9% | 460 | 117.9% | -0.00 | — | — | 0.05 | — |
| — | 92.15 | 96.55 | 94.35 | — | — | 465 | 118.4% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 87.10 | 91.65 | 89.38 | +1.00 | 116.6% | 470 | 116.6% | -0.00 | — | — | 0.03 | — |
| — | 77.40 | 81.50 | 79.45 | +0.99 | 107.2% | 480 | 107.2% | -0.01 | — | — | 0.13 | — |
| — | 72.15 | 76.65 | 74.40 | +0.99 | 101.0% | 485 | 101.0% | -0.01 | — | — | 0.08 | — |
| — | 67.15 | 71.65 | 69.40 | +0.99 | 94.8% | 490 | 94.8% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 62.35 | 66.50 | 64.42 | +0.99 | 88.8% | 495 | 88.8% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 57.30 | 61.50 | 59.40 | +0.99 | 83.5% | 500 | 83.5% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 47.35 | 51.75 | 49.55 | +0.98 | 74.5% | 510 | 74.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 42.45 | 46.70 | 44.58 | +0.97 | 70.5% | 515 | 70.5% | -0.03 | 0.12 | 0.07 | 0.16 | — |
| — | 37.50 | 41.55 | 39.52 | +0.96 | 66.5% | 520 | 66.5% | -0.04 | 0.12 | 0.07 | 0.16 | — |
| — | 32.50 | 36.55 | 34.52 | +0.95 | 62.4% | 525 | 62.4% | -0.05 | 0.14 | 0.08 | 0.19 | — |
| — | 27.65 | 31.60 | 29.62 | +0.93 | 58.3% | 530 | 58.3% | -0.07 | 0.21 | 0.17 | 0.26 | — |
| — | 25.30 | 29.35 | 27.32 | +0.93 | 56.2% | 532.5 | 56.2% | -0.07 | 0.23 | 0.09 | 0.38 | — |
| — | 22.75 | 26.95 | 24.85 | +0.91 | 54.1% | 535 | 54.1% | -0.09 | 0.43 | 0.29 | 0.58 | — |
| — | 20.30 | 24.50 | 22.40 | +0.90 | 52.1% | 537.5 | 52.1% | -0.10 | 0.42 | 0.24 | 0.60 | — |
| — | 18.05 | 22.10 | 20.07 | +0.88 | 50.3% | 540 | 50.3% | -0.12 | 0.62 | 0.45 | 0.80 | — |
| — | 16.10 | 19.35 | 17.73 | +0.86 | 48.7% | 542.5 | 48.7% | -0.14 | 0.82 | 0.53 | 1.12 | — |
| — | 13.85 | 17.10 | 15.47 | +0.83 | 47.4% | 545 | 47.4% | -0.17 | 1.10 | 0.76 | 1.45 | — |
| — | 11.75 | 14.95 | 13.35 | +0.80 | 46.2% | 547.5 | 46.2% | -0.20 | 1.46 | 1.09 | 1.82 | — |
| — | 10.10 | 12.20 | 11.15 | +0.77 | 45.1% | 550 | 45.1% | -0.23 | 1.91 | 1.53 | 2.28 | — |
| — | 8.25 | 10.25 | 9.25 | +0.74 | 44.1% | 552.5 | 44.1% | -0.27 | 2.56 | 2.01 | 3.10 | — |
| — | 6.75 | 8.45 | 7.60 | +0.69 | 43.3% | 555 | 43.3% | -0.31 | 3.36 | 2.82 | 3.90 | — |
| — | 5.40 | 6.80 | 6.10 | +0.65 | 42.7% | 557.5 | 42.7% | -0.35 | 4.17 | 3.70 | 4.65 | — |
| — | 4.50 | 5.55 | 5.03 | +0.61 | 42.5% | 560 | 42.5% | -0.39 | 5.53 | 4.85 | 6.20 | — |
| — | 2.99 | 4.15 | 3.57 | +0.56 | 42.2% | 562.5 | 42.2% | -0.44 | 6.90 | 6.10 | 7.70 | — |
| — | 2.19 | 3.20 | 2.69 | +0.51 | 41.9% | 565 | 41.9% | -0.49 | 8.43 | 7.40 | 9.45 | — |
| — | 1.60 | 2.48 | 2.04 | +0.47 | 41.5% | 567.5 | 41.5% | -0.53 | 10.03 | 9.00 | 11.05 | — |
| — | 1.06 | 1.56 | 1.31 | +0.42 | 41.1% | 570 | 41.1% | -0.58 | 11.78 | 10.30 | 13.25 | — |
| — | 0.56 | 1.22 | 0.89 | +0.37 | 40.9% | 572.5 | 40.9% | -0.63 | 14.05 | 12.35 | 15.75 | — |
| — | 0.45 | 0.75 | 0.60 | +0.33 | 41.2% | 575 | 41.2% | -0.68 | 15.95 | 14.25 | 17.65 | — |
| — | 0.51 | 0.60 | 0.56 | +0.28 | 41.9% | 577.5 | 41.9% | -0.72 | 18.52 | 16.50 | 20.55 | — |
| — | 0.27 | 0.45 | 0.36 | +0.24 | 42.7% | 580 | 42.7% | -0.76 | 20.80 | 18.75 | 22.85 | — |
| — | 0.25 | 0.43 | 0.34 | +0.20 | 43.8% | 582.5 | 43.8% | -0.80 | 23.23 | 21.15 | 25.30 | — |
| — | 0.11 | 0.32 | 0.21 | +0.17 | 44.8% | 585 | 44.8% | -0.83 | 25.80 | 23.60 | 28.00 | — |
| — | 0.06 | 0.11 | 0.09 | +0.14 | 46.0% | 587.5 | 46.0% | -0.86 | 28.52 | 26.75 | 30.30 | — |
| — | 0.05 | 0.08 | 0.07 | +0.12 | 47.1% | 590 | 47.1% | -0.88 | 31.02 | 29.25 | 32.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.10 | 48.3% | 592.5 | 48.3% | -0.90 | 33.17 | 31.15 | 35.20 | — |
| — | — | 0.45 | — | +0.08 | 49.5% | 595 | 49.5% | -0.92 | 35.70 | 33.55 | 37.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.07 | 50.7% | 597.5 | 50.7% | -0.93 | 38.25 | 36.00 | 40.50 | — |
| — | — | 0.04 | — | +0.06 | 51.9% | 600 | 51.9% | -0.95 | 40.75 | 38.50 | 43.00 | — |
| — | 0.01 | 0.23 | 0.12 | +0.05 | 53.2% | 602.5 | 53.2% | -0.95 | 43.23 | 41.15 | 45.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 56.2% | 607.5 | 56.2% | -0.97 | 48.40 | 46.50 | 50.30 | — |
| — | — | 1.50 | — | +0.03 | 58.2% | 610 | 58.2% | -0.97 | 50.65 | 48.50 | 52.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 63.0% | 615 | 63.0% | -0.98 | 55.62 | 54.00 | 57.25 | — |
| — | — | 0.03 | — | +0.02 | 69.3% | 620 | 69.3% | -0.99 | 60.73 | 58.65 | 62.80 | — |
| — | — | 0.15 | — | +0.01 | 76.1% | 625 | 76.1% | -0.99 | 65.70 | 63.60 | 67.80 | — |
| — | — | 0.46 | — | +0.01 | 84.5% | 632.5 | 84.5% | -0.99 | 73.22 | 71.15 | 75.30 | — |
| — | — | 0.23 | — | +0.01 | 87.2% | 637.5 | 87.2% | -1.00 | 78.10 | 76.00 | 80.20 | — |
| — | — | 0.01 | — | +0.00 | 81.7% | 645 | 81.7% | -1.00 | 85.60 | 83.50 | 87.70 | — |
| — | — | 0.05 | — | +0.00 | 74.6% | 650 | 74.6% | -1.00 | 90.83 | 88.85 | 92.80 | — |
| — | — | 0.44 | — | +0.00 | 64.4% | 657.5 | 64.4% | -1.00 | 98.20 | 96.00 | 100.40 | — |
| — | — | 1.40 | — | +0.00 | 56.6% | 665 | 56.6% | -1.00 | 105.60 | 103.50 | 107.70 | — |
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.