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 | |
| — | 101.25 | 105.10 | 103.17 | +1.00 | 27.3% | 425 | 27.3% | -0.00 | — | — | 2.17 | — |
| — | 96.25 | 100.20 | 98.22 | +1.00 | 26.9% | 430 | 26.9% | -0.00 | 1.11 | 0.05 | 2.18 | — |
| — | 91.30 | 95.25 | 93.28 | +1.00 | 26.6% | 435 | 26.6% | -0.00 | — | — | 2.21 | — |
| — | 86.50 | 90.35 | 88.42 | +0.99 | 26.3% | 440 | 26.3% | -0.01 | — | — | 2.25 | — |
| — | 81.50 | 85.35 | 83.42 | +0.99 | 26.0% | 445 | 26.0% | -0.01 | — | — | 2.28 | — |
| — | 76.55 | 80.25 | 78.40 | +0.99 | 25.7% | 450 | 25.7% | -0.01 | — | — | 2.32 | — |
| — | 71.65 | 75.30 | 73.47 | +0.98 | 25.4% | 455 | 25.4% | -0.02 | — | — | 2.38 | — |
| — | 66.70 | 70.35 | 68.53 | +0.98 | 25.0% | 460 | 25.0% | -0.02 | — | — | 1.42 | — |
| — | 62.00 | 65.50 | 63.75 | +0.97 | 24.5% | 465 | 24.5% | -0.03 | — | — | 2.53 | — |
| — | 57.00 | 60.60 | 58.80 | +0.96 | 23.9% | 470 | 23.9% | -0.04 | 1.03 | 0.60 | 1.47 | — |
| — | 52.05 | 55.70 | 53.88 | +0.95 | 23.2% | 475 | 23.2% | -0.05 | 0.80 | 0.09 | 1.50 | — |
| — | 47.20 | 50.70 | 48.95 | +0.94 | 22.5% | 480 | 22.5% | -0.06 | 0.98 | 0.59 | 1.38 | — |
| — | 42.50 | 46.20 | 44.35 | +0.92 | 21.7% | 485 | 21.7% | -0.08 | 1.45 | 0.38 | 2.52 | — |
| — | 37.70 | 41.55 | 39.62 | +0.90 | 20.8% | 490 | 20.8% | -0.10 | 1.55 | 1.05 | 2.06 | — |
| — | 33.10 | 36.95 | 35.02 | +0.88 | 20.0% | 495 | 20.0% | -0.12 | 1.85 | 1.20 | 2.50 | — |
| — | 28.65 | 32.40 | 30.52 | +0.85 | 19.2% | 500 | 19.2% | -0.15 | 3.20 | 2.10 | 4.30 | — |
| — | 24.80 | 28.20 | 26.50 | +0.82 | 18.4% | 505 | 18.4% | -0.19 | 3.31 | 2.53 | 4.10 | — |
| — | 20.75 | 23.35 | 22.05 | +0.77 | 17.7% | 510 | 17.7% | -0.23 | 4.20 | 2.90 | 5.50 | — |
| — | 16.90 | 20.15 | 18.52 | +0.70 | 17.2% | 515 | 17.2% | -0.30 | 5.40 | 4.00 | 6.80 | — |
| — | 13.75 | 16.00 | 14.88 | +0.64 | 16.6% | 520 | 16.6% | -0.36 | 6.65 | 5.15 | 8.15 | — |
| — | 10.15 | 13.10 | 11.62 | +0.57 | 16.1% | 525 | 16.1% | -0.44 | 8.43 | 6.95 | 9.90 | — |
| — | 8.10 | 9.75 | 8.93 | +0.48 | 15.7% | 530 | 15.7% | -0.53 | 10.62 | 9.10 | 12.15 | — |
| — | 5.75 | 8.40 | 7.08 | +0.40 | 15.4% | 535 | 15.4% | -0.61 | 13.50 | 12.25 | 14.75 | — |
| — | 3.95 | 4.75 | 4.35 | +0.32 | 15.1% | 540 | 15.1% | -0.70 | 16.27 | 14.65 | 17.90 | — |
| — | 1.88 | 4.25 | 3.06 | +0.24 | 14.8% | 545 | 14.8% | -0.79 | 20.02 | 18.20 | 21.85 | — |
| — | 1.65 | 2.53 | 2.09 | +0.18 | 14.7% | 550 | 14.7% | -0.86 | 24.07 | 22.15 | 26.00 | — |
| — | 0.01 | 3.20 | 1.60 | +0.13 | 14.7% | 555 | 14.7% | -0.92 | 28.60 | 26.70 | 30.50 | — |
| — | 0.34 | 1.00 | 0.67 | +0.09 | 14.7% | 560 | 14.7% | -0.97 | 33.40 | 31.45 | 35.35 | — |
| — | 0.06 | 0.88 | 0.47 | +0.06 | 14.9% | 565 | 14.9% | -1.00 | 38.38 | 36.40 | 40.35 | — |
| — | — | 2.53 | — | +0.04 | 15.2% | 570 | 15.2% | -1.00 | 43.38 | 41.40 | 45.35 | — |
| — | — | 2.43 | — | +0.03 | 15.5% | 575 | 15.5% | -1.00 | 48.35 | 46.25 | 50.45 | — |
| — | — | 2.36 | — | +0.02 | 15.8% | 580 | 15.8% | -1.00 | 53.33 | 51.25 | 55.40 | — |
| — | — | 2.31 | — | +0.02 | 16.2% | 585 | 16.2% | -1.00 | 58.27 | 56.25 | 60.30 | — |
| — | — | 2.27 | — | +0.01 | 16.6% | 590 | 16.6% | -1.00 | 63.38 | 61.30 | 65.45 | — |
| — | — | 2.24 | — | +0.01 | 17.0% | 595 | 17.0% | -1.00 | 68.33 | 66.25 | 70.40 | — |
| — | — | 2.22 | — | +0.01 | 17.4% | 600 | 17.4% | -1.00 | 73.35 | 71.25 | 75.45 | — |
| — | — | 2.21 | — | +0.00 | 17.8% | 605 | 17.8% | -1.00 | 78.35 | 76.25 | 80.45 | — |
| — | — | 2.20 | — | +0.00 | 18.2% | 610 | 18.2% | -1.00 | 83.28 | 81.25 | 85.30 | — |
| — | — | 2.19 | — | +0.00 | 18.5% | 615 | 18.5% | -1.00 | 88.30 | 86.30 | 90.30 | — |
| — | — | 2.18 | — | +0.00 | 18.9% | 620 | 18.9% | -1.00 | 93.28 | 91.25 | 95.30 | — |
| — | — | 2.17 | — | +0.00 | 19.2% | 625 | 19.2% | -1.00 | 98.30 | 96.25 | 100.35 | — |
| — | — | 2.17 | — | +0.00 | 19.5% | 630 | 19.5% | -1.00 | 103.35 | 101.25 | 105.45 | — |
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.