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 | |
| — | 112.50 | 117.45 | 114.97 | +0.99 | 68.9% | 445 | 68.9% | -0.01 | 0.22 | 0.16 | 0.28 | — |
| — | 107.50 | 112.50 | 110.00 | +0.99 | 66.8% | 450 | 66.8% | -0.01 | 0.21 | 0.18 | 0.25 | — |
| — | 97.50 | 102.50 | 100.00 | +0.98 | 62.6% | 460 | 62.6% | -0.02 | 0.29 | 0.24 | 0.35 | — |
| — | 92.50 | 97.45 | 94.97 | +0.98 | 60.6% | 465 | 60.6% | -0.02 | 0.51 | 0.27 | 0.74 | — |
| — | 87.50 | 92.50 | 90.00 | +0.98 | 58.6% | 470 | 58.6% | -0.02 | 0.39 | 0.31 | 0.46 | — |
| — | 77.55 | 82.50 | 80.03 | +0.97 | 54.8% | 480 | 54.8% | -0.03 | 0.49 | 0.42 | 0.57 | — |
| — | 72.55 | 77.50 | 75.03 | +0.97 | 53.1% | 485 | 53.1% | -0.03 | 0.52 | 0.38 | 0.65 | — |
| — | 68.00 | 72.95 | 70.47 | +0.96 | 51.4% | 490 | 51.4% | -0.04 | 0.84 | 0.58 | 1.11 | — |
| — | 63.25 | 67.80 | 65.53 | +0.96 | 49.7% | 495 | 49.7% | -0.04 | 0.93 | 0.70 | 1.16 | — |
| — | 58.05 | 63.00 | 60.52 | +0.95 | 48.2% | 500 | 48.2% | -0.05 | 1.00 | 0.84 | 1.16 | — |
| — | 51.30 | 55.65 | 53.48 | +0.93 | 46.1% | 507.5 | 46.1% | -0.07 | 1.26 | 0.98 | 1.55 | — |
| — | 49.00 | 53.40 | 51.20 | +0.93 | 45.5% | 510 | 45.5% | -0.07 | 1.47 | 1.28 | 1.65 | — |
| — | 46.80 | 50.95 | 48.88 | +0.92 | 44.9% | 512.5 | 44.9% | -0.08 | 1.64 | 1.35 | 1.92 | — |
| — | 44.60 | 48.60 | 46.60 | +0.91 | 44.3% | 515 | 44.3% | -0.09 | 1.74 | 1.36 | 2.12 | — |
| — | 42.75 | 46.30 | 44.52 | +0.91 | 43.7% | 517.5 | 43.7% | -0.10 | 2.04 | 1.68 | 2.41 | — |
| — | 39.75 | 44.05 | 41.90 | +0.90 | 43.2% | 520 | 43.2% | -0.10 | 2.27 | 1.86 | 2.69 | — |
| — | 37.70 | 42.00 | 39.85 | +0.88 | 42.6% | 522.5 | 42.6% | -0.12 | 2.49 | 2.07 | 2.91 | — |
| — | 35.50 | 39.65 | 37.58 | +0.87 | 42.1% | 525 | 42.1% | -0.13 | 2.82 | 2.24 | 3.40 | — |
| 2 | 33.30 | 36.95 | 35.12 | +0.86 | 41.6% | 527.5 | 41.6% | -0.14 | 3.19 | 2.59 | 3.80 | — |
| — | 31.85 | 35.00 | 33.42 | +0.85 | 41.1% | 530 | 41.1% | -0.15 | 3.55 | 2.95 | 4.15 | — |
| — | 29.10 | 33.05 | 31.07 | +0.83 | 40.6% | 532.5 | 40.6% | -0.17 | 3.77 | 3.30 | 4.25 | — |
| — | 27.65 | 30.50 | 29.07 | +0.81 | 40.2% | 535 | 40.2% | -0.19 | 4.28 | 3.90 | 4.65 | — |
| — | 25.75 | 28.45 | 27.10 | +0.80 | 39.7% | 537.5 | 39.7% | -0.20 | 4.70 | 4.05 | 5.35 | — |
| — | 24.05 | 26.20 | 25.12 | +0.78 | 39.3% | 540 | 39.3% | -0.22 | 5.22 | 4.65 | 5.80 | — |
| — | 22.00 | 24.60 | 23.30 | +0.75 | 38.9% | 542.5 | 38.9% | -0.24 | 5.97 | 5.15 | 6.80 | — |
| — | 20.10 | 22.55 | 21.32 | +0.73 | 38.5% | 545 | 38.5% | -0.26 | 6.65 | 5.80 | 7.50 | — |
| — | 18.45 | 21.00 | 19.73 | +0.71 | 38.1% | 547.5 | 38.1% | -0.29 | 7.40 | 6.50 | 8.30 | — |
| — | 16.85 | 19.00 | 17.93 | +0.69 | 37.7% | 550 | 37.7% | -0.31 | 8.22 | 7.35 | 9.10 | — |
| — | 15.30 | 17.60 | 16.45 | +0.66 | 37.4% | 552.5 | 37.4% | -0.34 | 9.12 | 8.15 | 10.10 | — |
| — | 13.70 | 16.05 | 14.88 | +0.64 | 37.1% | 555 | 37.1% | -0.36 | 10.10 | 9.10 | 11.10 | — |
| — | 12.40 | 14.55 | 13.47 | +0.61 | 36.8% | 557.5 | 36.8% | -0.39 | 11.22 | 10.25 | 12.20 | — |
| — | 11.25 | 13.10 | 12.18 | +0.58 | 36.6% | 560 | 36.6% | -0.42 | 12.00 | 11.40 | 12.60 | — |
| — | 9.80 | 11.90 | 10.85 | +0.55 | 36.4% | 562.5 | 36.4% | -0.45 | 13.57 | 12.45 | 14.70 | — |
| — | 8.70 | 10.75 | 9.72 | +0.52 | 36.2% | 565 | 36.2% | -0.48 | 15.05 | 13.95 | 16.15 | — |
| — | 7.75 | 9.65 | 8.70 | +0.49 | 36.0% | 567.5 | 36.0% | -0.51 | 16.52 | 15.40 | 17.65 | — |
| — | 6.85 | 8.40 | 7.62 | — | — | 570 | — | — | 18.02 | 16.95 | 19.10 | — |
| — | 6.20 | 7.70 | 6.95 | +0.43 | 35.7% | 572.5 | 35.7% | -0.57 | 19.65 | 18.45 | 20.85 | — |
| — | 5.10 | 6.70 | 5.90 | +0.41 | 35.6% | 575 | 35.6% | -0.60 | 21.32 | 20.10 | 22.55 | — |
| — | 4.90 | 6.05 | 5.47 | +0.37 | 35.5% | 577.5 | 35.5% | -0.63 | 23.05 | 21.80 | 24.30 | — |
| — | 3.80 | 4.80 | 4.30 | +0.35 | 35.4% | 580 | 35.4% | -0.65 | 24.90 | 23.70 | 26.10 | — |
| — | 3.20 | 4.65 | 3.92 | +0.32 | 35.4% | 582.5 | 35.4% | -0.69 | 26.77 | 25.25 | 28.30 | — |
| — | 2.69 | 4.00 | 3.35 | +0.29 | 35.4% | 585 | 35.4% | -0.71 | 28.52 | 27.00 | 30.05 | — |
| — | 2.26 | 3.50 | 2.88 | +0.27 | 35.4% | 587.5 | 35.4% | -0.74 | 30.57 | 28.50 | 32.65 | — |
| — | 1.93 | 2.96 | 2.44 | +0.25 | 35.4% | 590 | 35.4% | -0.76 | 33.10 | 31.50 | 34.70 | — |
| — | 1.70 | 2.31 | 2.00 | +0.22 | 35.5% | 592.5 | 35.5% | -0.79 | 35.00 | 32.50 | 37.50 | — |
| — | 1.32 | 2.27 | 1.79 | +0.20 | 35.6% | 595 | 35.6% | -0.80 | 36.98 | 34.65 | 39.30 | — |
| — | 1.07 | 1.90 | 1.49 | +0.18 | 35.7% | 597.5 | 35.7% | -0.82 | 39.55 | 37.50 | 41.60 | — |
| — | 1.16 | 1.49 | 1.32 | +0.16 | 35.8% | 600 | 35.8% | -0.84 | 41.92 | 39.55 | 44.30 | — |
| — | 0.78 | 1.55 | 1.17 | +0.15 | 36.0% | 602.5 | 36.0% | -0.86 | 44.00 | 41.50 | 46.50 | — |
| — | 0.41 | 1.07 | 0.74 | +0.12 | 36.4% | 607.5 | 36.4% | -0.89 | 48.98 | 46.50 | 51.45 | — |
| — | 0.45 | 0.95 | 0.70 | +0.10 | 36.6% | 610 | 36.6% | -0.90 | 50.98 | 48.70 | 53.25 | — |
| — | 0.44 | 0.59 | 0.52 | +0.08 | 37.1% | 615 | 37.1% | -0.92 | 56.00 | 53.50 | 58.50 | — |
| — | 0.30 | 0.51 | 0.41 | +0.07 | 37.8% | 620 | 37.8% | -0.94 | 61.33 | 59.15 | 63.50 | — |
| — | 0.22 | 0.55 | 0.39 | +0.05 | 38.5% | 625 | 38.5% | -0.95 | 65.97 | 63.50 | 68.45 | — |
| — | 0.16 | 0.26 | 0.21 | +0.04 | 39.7% | 632.5 | 39.7% | -0.97 | 73.50 | 71.00 | 76.00 | — |
| — | 0.11 | 0.23 | 0.17 | +0.03 | 40.5% | 637.5 | 40.5% | -0.98 | 78.47 | 76.00 | 80.95 | — |
| — | 0.04 | 0.19 | 0.12 | +0.02 | 41.9% | 645 | 41.9% | -0.99 | 85.97 | 83.50 | 88.45 | — |
| — | 0.06 | 0.35 | 0.20 | +0.02 | 42.9% | 650 | 42.9% | -0.99 | 90.78 | 88.50 | 93.05 | — |
| — | 0.02 | 0.18 | 0.10 | +0.02 | 44.4% | 657.5 | 44.4% | -0.99 | 98.47 | 96.00 | 100.95 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 45.8% | 665 | 45.8% | -1.00 | 106.00 | 103.50 | 108.50 | — |
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.