Spot 526.11
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.65 | 104.50 | 102.58 | +1.00 | 27.8% | 425 | 27.8% | -0.00 | — | — | 2.31 | — |
| — | 95.65 | 99.60 | 97.62 | +1.00 | 27.2% | 430 | 27.2% | -0.00 | 1.19 | 0.05 | 2.33 | — |
| — | 90.65 | 94.60 | 92.62 | +1.00 | 26.7% | 435 | 26.7% | -0.00 | — | — | 2.36 | — |
| — | 85.85 | 89.45 | 87.65 | +0.99 | 26.1% | 440 | 26.1% | -0.01 | — | — | 2.39 | — |
| — | 80.95 | 84.50 | 82.72 | +0.99 | 25.5% | 445 | 25.5% | -0.01 | — | — | 2.42 | — |
| — | 76.45 | 79.60 | 78.03 | +0.99 | 24.9% | 450 | 24.9% | -0.01 | — | — | 2.46 | — |
| — | 71.65 | 74.55 | 73.10 | +0.99 | 24.3% | 455 | 24.3% | -0.01 | 0.61 | 0.04 | 1.19 | — |
| — | 66.90 | 69.70 | 68.30 | +0.98 | 23.7% | 460 | 23.7% | -0.02 | — | — | 1.33 | — |
| — | 61.65 | 64.75 | 63.20 | +0.98 | 23.1% | 465 | 23.1% | -0.02 | 1.37 | 0.10 | 2.64 | — |
| — | 56.70 | 59.95 | 58.33 | +0.97 | 22.5% | 470 | 22.5% | -0.03 | 0.79 | 0.20 | 1.38 | — |
| — | 52.10 | 55.05 | 53.58 | +0.96 | 21.9% | 475 | 21.9% | -0.04 | 0.98 | 0.26 | 1.70 | — |
| — | 47.05 | 50.20 | 48.62 | +0.95 | 21.3% | 480 | 21.3% | -0.05 | 1.70 | 0.49 | 2.91 | — |
| — | 42.25 | 45.40 | 43.83 | +0.93 | 20.7% | 485 | 20.7% | -0.07 | 1.05 | 0.62 | 1.48 | — |
| — | 37.40 | 40.70 | 39.05 | — | — | 490 | 20.1% | -0.09 | 1.50 | 1.05 | 1.96 | — |
| — | 33.50 | 36.00 | 34.75 | — | — | 495 | 19.5% | -0.12 | 1.84 | 0.43 | 3.25 | — |
| — | 28.15 | 31.55 | 29.85 | — | — | 500 | 19.0% | -0.15 | 2.27 | 0.99 | 3.55 | — |
| — | 23.60 | 27.25 | 25.43 | — | — | 505 | 18.4% | -0.19 | 3.00 | 2.29 | 3.70 | — |
| — | 20.00 | 23.05 | 21.52 | — | — | 510 | 17.8% | -0.24 | 3.85 | 2.94 | 4.75 | — |
| — | 16.40 | 19.10 | 17.75 | — | — | 515 | 17.3% | -0.30 | 4.72 | 4.00 | 5.45 | — |
| — | 12.95 | 15.10 | 14.03 | +0.63 | 16.8% | 520 | — | — | 6.12 | 5.30 | 6.95 | — |
| — | 9.60 | 11.80 | 10.70 | — | — | 525 | — | — | 7.65 | 6.15 | 9.15 | — |
| — | 6.90 | 8.50 | 7.70 | — | — | 530 | 16.0% | -0.54 | 10.00 | 8.55 | 11.45 | — |
| — | 4.10 | 7.75 | 5.92 | +0.39 | 15.7% | 535 | 15.7% | -0.63 | 13.35 | 12.05 | 14.65 | — |
| — | 3.45 | 4.50 | 3.98 | +0.31 | 15.6% | 540 | 15.6% | -0.71 | 16.38 | 14.70 | 18.05 | — |
| — | 2.06 | 3.45 | 2.75 | +0.24 | 15.5% | 545 | 15.5% | -0.79 | 19.88 | 18.55 | 21.20 | — |
| — | 1.47 | 2.33 | 1.90 | +0.18 | 15.5% | 550 | 15.5% | -0.86 | 24.80 | 23.20 | 26.40 | — |
| — | 0.53 | 2.50 | 1.51 | +0.13 | 15.6% | 555 | 15.6% | -0.91 | 29.20 | 27.40 | 31.00 | — |
| — | 0.10 | 2.80 | 1.45 | +0.09 | 15.8% | 560 | 15.8% | -0.95 | 34.02 | 32.10 | 35.95 | — |
| — | 0.16 | 1.61 | 0.89 | +0.07 | 16.0% | 565 | 16.0% | -0.99 | 39.02 | 37.05 | 41.00 | — |
| — | — | 2.41 | — | +0.05 | 16.2% | 570 | 16.2% | -1.00 | 44.02 | 42.10 | 45.95 | — |
| — | — | 2.31 | — | +0.03 | 16.5% | 575 | 16.5% | -1.00 | 49.02 | 47.10 | 50.95 | — |
| — | — | 2.26 | — | +0.02 | 16.7% | 580 | 16.7% | -1.00 | 54.02 | 52.10 | 55.95 | — |
| — | — | 2.23 | — | +0.02 | 17.0% | 585 | 17.0% | -1.00 | 59.05 | 57.15 | 60.95 | — |
| — | — | 2.21 | — | +0.01 | 17.3% | 590 | 17.3% | -1.00 | 64.03 | 62.10 | 65.95 | — |
| — | — | 2.19 | — | +0.01 | 17.5% | 595 | — | — | 69.03 | 67.10 | 70.95 | — |
| — | — | 2.18 | — | +0.01 | 17.8% | 600 | — | — | 74.00 | 72.05 | 75.95 | — |
| — | — | 2.18 | — | +0.00 | 18.0% | 605 | — | — | 79.05 | 77.10 | 81.00 | — |
| — | — | 2.17 | — | +0.00 | 18.3% | 610 | 18.3% | -1.00 | 84.10 | 82.20 | 86.00 | — |
| — | — | 2.17 | — | +0.00 | 18.5% | 615 | 18.5% | -1.00 | 89.10 | 87.20 | 91.00 | — |
| — | — | 2.17 | — | — | — | 620 | — | — | 94.05 | 92.05 | 96.05 | — |
| — | — | 2.16 | — | +0.00 | 19.0% | 625 | 19.0% | -1.00 | 99.10 | 97.10 | 101.10 | — |
| — | — | 2.16 | — | +0.00 | 19.3% | 630 | 19.3% | -1.00 | 104.10 | 102.10 | 106.10 | — |
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.