Spot 526.83
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.20 | 104.05 | 102.12 | +1.00 | 30.8% | 425 | 30.8% | -0.00 | — | — | 2.13 | — |
| — | 95.25 | 99.05 | 97.15 | +1.00 | 30.7% | 430 | 30.7% | -0.00 | — | — | 2.13 | — |
| — | 90.35 | 94.20 | 92.28 | +1.00 | 31.0% | 435 | 31.0% | -0.00 | — | — | 2.13 | — |
| — | 85.30 | 89.15 | 87.22 | +1.00 | 31.7% | 440 | 31.7% | -0.00 | — | — | 2.13 | — |
| — | 80.25 | 84.15 | 82.20 | +1.00 | 32.4% | 445 | 32.4% | -0.00 | — | — | 2.13 | — |
| — | 75.30 | 78.20 | 76.75 | +1.00 | 32.9% | 450 | 32.9% | -0.00 | — | — | 1.02 | — |
| — | 70.40 | 73.80 | 72.10 | +1.00 | 32.9% | 455 | 32.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 65.25 | 69.10 | 67.17 | +1.00 | 32.3% | 460 | 32.3% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 60.30 | 64.10 | 62.20 | +1.00 | 31.1% | 465 | 31.1% | -0.00 | 0.17 | 0.03 | 0.32 | — |
| — | 57.80 | 61.60 | 59.70 | +0.99 | 30.4% | 467.5 | 30.4% | -0.01 | — | — | 2.17 | — |
| — | 55.40 | 58.40 | 56.90 | +0.99 | 29.6% | 470 | 29.6% | -0.01 | — | — | 0.90 | — |
| — | 52.90 | 56.55 | 54.73 | +0.99 | 28.8% | 472.5 | 28.8% | -0.01 | — | — | 2.18 | — |
| — | 50.30 | 54.20 | 52.25 | +0.99 | 27.9% | 475 | 27.9% | -0.01 | — | — | 0.90 | — |
| — | 47.90 | 51.45 | 49.67 | +0.99 | 27.0% | 477.5 | 27.0% | -0.01 | — | — | 2.20 | — |
| — | 45.35 | 48.60 | 46.98 | +0.99 | 26.2% | 480 | 26.2% | -0.01 | 0.54 | 0.08 | 0.99 | — |
| — | 42.95 | 46.55 | 44.75 | +0.99 | 25.3% | 482.5 | 25.3% | -0.01 | — | — | 0.37 | — |
| — | 40.45 | 44.20 | 42.33 | +0.99 | 24.5% | 485 | 24.5% | -0.01 | 0.14 | 0.10 | 0.19 | — |
| — | 37.95 | 41.70 | 39.83 | +0.98 | 23.7% | 487.5 | 23.7% | -0.02 | 0.11 | 0.01 | 0.21 | — |
| — | 35.50 | 39.25 | 37.38 | +0.98 | 22.9% | 490 | 22.9% | -0.02 | 0.13 | 0.04 | 0.22 | — |
| — | 33.00 | 36.60 | 34.80 | +0.98 | 22.2% | 492.5 | 22.2% | -0.02 | 0.21 | 0.05 | 0.37 | — |
| — | 30.70 | 33.55 | 32.12 | +0.97 | 21.5% | 495 | 21.5% | -0.03 | 0.19 | 0.14 | 0.24 | — |
| — | 28.05 | 31.00 | 29.52 | +0.96 | 20.8% | 497.5 | 20.8% | -0.04 | 0.24 | 0.19 | 0.29 | — |
| — | 25.60 | 29.10 | 27.35 | +0.96 | 20.1% | 500 | 20.1% | -0.05 | 0.35 | 0.22 | 0.48 | 226 |
| — | 23.15 | 26.65 | 24.90 | +0.95 | 19.5% | 502.5 | 19.5% | -0.05 | 0.30 | 0.18 | 0.43 | — |
| — | 20.85 | 23.95 | 22.40 | +0.93 | 18.8% | 505 | 18.8% | -0.07 | 0.39 | 0.28 | 0.49 | — |
| — | 18.30 | 21.70 | 20.00 | +0.91 | 18.2% | 507.5 | 18.2% | -0.09 | 0.52 | 0.39 | 0.65 | — |
| — | 16.10 | 18.95 | 17.52 | +0.89 | 17.5% | 510 | 17.5% | -0.11 | 0.67 | 0.52 | 0.82 | — |
| — | 13.65 | 17.00 | 15.32 | +0.86 | 16.9% | 512.5 | 16.9% | -0.14 | 0.92 | 0.66 | 1.18 | — |
| — | 12.15 | 14.65 | 13.40 | +0.83 | 16.3% | 515 | 16.3% | -0.18 | 1.09 | 0.81 | 1.38 | — |
| — | 10.00 | 12.85 | 11.43 | +0.78 | 15.7% | 517.5 | 15.7% | -0.23 | 1.55 | 1.19 | 1.92 | — |
| — | 8.05 | 10.50 | 9.28 | +0.72 | 15.2% | 520 | 15.2% | -0.28 | 2.00 | 1.71 | 2.28 | — |
| — | 6.75 | 8.50 | 7.62 | +0.66 | 14.7% | 522.5 | 14.7% | -0.35 | 2.70 | 2.35 | 3.05 | — |
| — | 5.20 | 6.15 | 5.67 | +0.58 | 14.2% | 525 | 14.2% | -0.42 | 3.55 | 3.00 | 4.10 | — |
| — | 2.81 | 3.35 | 3.08 | +0.41 | 13.7% | 530 | 13.7% | -0.60 | 6.12 | 4.60 | 7.65 | — |
| — | 1.10 | 2.12 | 1.61 | +0.25 | 13.5% | 535 | 13.5% | -0.76 | 9.50 | 8.30 | 10.70 | — |
| — | 0.47 | 0.89 | 0.68 | +0.14 | 13.8% | 540 | 13.8% | -0.88 | 13.55 | 12.35 | 14.75 | — |
| — | 0.11 | 0.40 | 0.26 | +0.07 | 14.4% | 545 | 14.4% | -0.95 | 18.57 | 16.90 | 20.25 | — |
| — | 0.08 | 0.33 | 0.20 | +0.04 | 15.1% | 550 | 15.1% | -0.99 | 23.50 | 21.70 | 25.30 | — |
| — | — | 2.14 | — | +0.02 | 15.8% | 555 | 15.8% | -1.00 | 28.55 | 26.85 | 30.25 | — |
| — | — | 0.20 | — | +0.01 | 16.4% | 560 | 16.4% | -1.00 | 33.40 | 31.40 | 35.40 | — |
| — | — | 2.13 | — | +0.00 | 16.9% | 565 | 16.9% | -1.00 | 38.40 | 36.40 | 40.40 | — |
| — | — | 2.13 | — | +0.00 | 17.3% | 570 | 17.3% | -1.00 | 43.38 | 41.40 | 45.35 | — |
| — | — | 0.27 | — | +0.00 | 17.5% | 575 | 17.5% | -1.00 | 48.40 | 46.45 | 50.35 | — |
| — | — | 2.13 | — | +0.00 | 17.8% | 580 | 17.8% | -1.00 | 53.38 | 51.40 | 55.35 | — |
| — | — | 2.13 | — | +0.00 | 18.0% | 585 | 18.0% | -1.00 | 58.45 | 56.45 | 60.45 | — |
| — | — | 2.13 | — | +0.00 | 18.3% | 590 | 18.3% | -1.00 | 63.35 | 61.40 | 65.30 | — |
| — | — | 2.13 | — | +0.00 | 18.6% | 595 | 18.6% | -1.00 | 68.42 | 66.40 | 70.45 | — |
| — | — | 2.13 | — | +0.00 | 18.9% | 600 | 18.9% | -1.00 | 73.42 | 71.40 | 75.45 | — |
| — | — | 2.13 | — | +0.00 | 19.2% | 605 | 19.2% | -1.00 | 78.50 | 76.55 | 80.45 | — |
| — | — | 2.13 | — | +0.00 | 19.5% | 610 | 19.5% | -1.00 | 83.42 | 81.40 | 85.45 | — |
| — | — | 2.13 | — | +0.00 | 19.9% | 615 | 19.9% | -1.00 | 88.40 | 86.40 | 90.40 | — |
| — | — | 2.13 | — | +0.00 | 20.3% | 620 | 20.3% | -1.00 | 93.60 | 91.80 | 95.40 | — |
| — | — | 2.13 | — | +0.00 | 20.8% | 625 | 20.8% | -1.00 | 98.40 | 96.40 | 100.40 | — |
| — | — | 2.13 | — | +0.00 | 21.2% | 630 | 21.2% | -1.00 | 103.40 | 101.40 | 105.40 | — |
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.