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 | |
| — | 99.95 | 103.15 | 101.55 | +1.00 | 30.7% | 425 | 30.7% | -0.00 | — | — | 2.13 | — |
| — | 95.10 | 98.15 | 96.62 | +1.00 | 30.3% | 430 | 30.3% | -0.00 | — | — | 2.13 | — |
| — | 89.60 | 93.15 | 91.38 | +1.00 | 30.2% | 435 | 30.2% | -0.00 | — | — | 2.13 | — |
| — | 84.95 | 88.20 | 86.58 | +1.00 | 30.5% | 440 | 30.5% | -0.00 | — | — | 2.14 | — |
| — | 79.60 | 83.20 | 81.40 | +1.00 | 31.0% | 445 | 31.0% | -0.00 | — | — | 2.14 | — |
| — | 75.70 | 78.20 | 76.95 | +1.00 | 31.4% | 450 | 31.4% | -0.00 | — | — | 2.15 | — |
| — | 70.05 | 73.20 | 71.62 | +1.00 | 31.5% | 455 | 31.5% | -0.00 | — | — | 1.94 | — |
| — | 65.80 | 68.25 | 67.03 | +1.00 | 31.0% | 460 | 31.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 60.20 | 63.25 | 61.73 | +1.00 | 29.9% | 465 | 29.9% | -0.00 | — | — | 0.07 | — |
| — | 57.60 | 60.75 | 59.17 | +1.00 | 29.1% | 467.5 | 29.1% | -0.00 | — | — | 2.18 | — |
| — | 55.05 | 58.25 | 56.65 | +1.00 | 28.2% | 470 | 28.2% | -0.00 | — | — | 1.25 | — |
| — | 52.60 | 55.75 | 54.17 | +1.00 | 27.3% | 472.5 | 27.3% | -0.00 | — | — | 2.19 | — |
| — | 50.20 | 53.25 | 51.73 | +1.00 | 26.2% | 475 | 26.2% | -0.00 | 0.54 | 0.02 | 1.06 | — |
| — | 48.00 | 50.80 | 49.40 | +1.00 | 25.2% | 477.5 | 25.2% | -0.00 | — | — | 0.30 | — |
| — | 44.95 | 48.30 | 46.62 | +1.00 | 24.3% | 480 | 24.3% | -0.00 | 0.21 | 0.03 | 0.39 | — |
| — | 42.65 | 45.80 | 44.23 | +0.99 | 23.3% | 482.5 | 23.3% | -0.01 | — | — | 2.22 | — |
| — | 40.40 | 43.30 | 41.85 | +0.99 | 22.5% | 485 | 22.5% | -0.01 | — | — | 0.14 | — |
| — | 37.95 | 40.80 | 39.38 | — | — | 487.5 | 21.7% | -0.01 | — | — | 0.82 | — |
| — | 35.35 | 38.35 | 36.85 | — | — | 490 | 21.0% | -0.01 | — | — | 0.46 | — |
| — | 32.70 | 35.85 | 34.27 | — | — | 492.5 | 20.4% | -0.01 | 0.17 | 0.03 | 0.31 | — |
| — | 29.85 | 33.35 | 31.60 | +0.98 | 19.9% | 495 | 19.9% | -0.02 | 0.23 | 0.10 | 0.35 | — |
| — | 27.70 | 30.90 | 29.30 | +0.98 | 19.3% | 497.5 | 19.3% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 25.30 | 28.45 | 26.88 | +0.97 | 18.8% | 500 | 18.8% | -0.03 | 0.20 | 0.17 | 0.22 | — |
| — | 22.60 | 26.00 | 24.30 | +0.96 | 18.2% | 502.5 | 18.2% | -0.04 | 0.33 | 0.17 | 0.48 | — |
| — | 20.50 | 23.55 | 22.02 | +0.95 | 17.6% | 505 | 17.6% | -0.05 | 0.36 | 0.20 | 0.52 | — |
| — | 17.95 | 21.10 | 19.52 | +0.93 | 17.0% | 507.5 | 17.0% | -0.07 | 0.38 | 0.27 | 0.49 | — |
| — | 15.25 | 18.75 | 17.00 | +0.91 | 16.3% | 510 | 16.3% | -0.09 | 0.48 | 0.27 | 0.69 | — |
| — | 13.25 | 15.90 | 14.57 | +0.88 | 15.7% | 512.5 | 15.7% | -0.12 | 0.59 | 0.44 | 0.75 | — |
| — | 11.15 | 13.70 | 12.43 | +0.84 | 15.1% | 515 | 15.1% | -0.16 | 0.93 | 0.72 | 1.14 | — |
| — | 9.05 | 12.00 | 10.53 | +0.79 | 14.6% | 517.5 | 14.6% | -0.21 | 1.17 | 0.68 | 1.66 | — |
| — | 7.30 | 9.55 | 8.43 | +0.72 | 14.2% | 520 | 14.2% | -0.28 | 1.75 | 1.48 | 2.01 | — |
| — | 5.75 | 7.25 | 6.50 | +0.65 | 13.8% | 522.5 | 13.8% | -0.36 | 2.46 | 1.82 | 3.10 | — |
| — | 4.20 | 5.70 | 4.95 | +0.56 | 13.5% | 525 | 13.5% | -0.44 | 3.29 | 2.78 | 3.80 | — |
| — | 1.71 | 2.95 | 2.33 | +0.37 | 13.3% | 530 | 13.3% | -0.64 | 5.92 | 5.20 | 6.65 | — |
| — | 0.71 | 1.36 | 1.03 | +0.22 | 13.5% | 535 | 13.5% | -0.80 | 9.50 | 7.95 | 11.05 | — |
| — | 0.25 | 0.74 | 0.49 | +0.12 | 14.0% | 540 | 14.0% | -0.90 | 14.05 | 12.80 | 15.30 | — |
| — | 0.09 | 0.35 | 0.22 | +0.06 | 14.7% | 545 | 14.7% | -0.97 | 18.88 | 17.25 | 20.50 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 15.3% | 550 | 15.3% | -1.00 | 23.77 | 22.25 | 25.30 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 555 | 15.8% | -1.00 | 29.00 | 27.25 | 30.75 | — |
| — | — | 0.16 | — | +0.00 | 16.2% | 560 | 16.2% | -1.00 | 34.05 | 32.25 | 35.85 | — |
| — | — | 1.29 | — | +0.00 | 16.5% | 565 | 16.5% | -1.00 | 38.83 | 37.25 | 40.40 | — |
| — | — | 2.14 | — | +0.00 | 16.7% | 570 | 16.7% | -1.00 | 44.05 | 42.25 | 45.85 | — |
| — | — | 0.27 | — | +0.00 | 17.0% | 575 | 17.0% | -1.00 | 49.05 | 47.25 | 50.85 | — |
| — | — | 2.13 | — | +0.00 | 17.3% | 580 | 17.3% | -1.00 | 54.05 | 52.25 | 55.85 | — |
| — | — | 2.13 | — | +0.00 | 17.6% | 585 | 17.6% | -1.00 | 59.05 | 57.25 | 60.85 | — |
| — | — | 2.13 | — | +0.00 | 17.9% | 590 | 17.9% | -1.00 | 64.05 | 62.25 | 65.85 | — |
| — | — | 2.13 | — | +0.00 | 18.3% | 595 | 18.3% | -1.00 | 69.05 | 67.25 | 70.85 | — |
| — | — | 2.13 | — | +0.00 | 18.7% | 600 | 18.7% | -1.00 | 74.05 | 72.25 | 75.85 | — |
| — | — | 2.13 | — | +0.00 | 19.1% | 605 | 19.1% | -1.00 | 79.05 | 77.25 | 80.85 | — |
| — | — | 2.13 | — | +0.00 | 19.6% | 610 | 19.6% | -1.00 | 84.05 | 82.25 | 85.85 | — |
| — | — | 2.13 | — | +0.00 | 20.1% | 615 | 20.1% | -1.00 | 89.05 | 87.25 | 90.85 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 620 | 20.6% | -1.00 | 93.97 | 92.25 | 95.70 | — |
| — | — | 2.13 | — | +0.00 | 21.1% | 625 | 21.1% | -1.00 | 99.05 | 97.25 | 100.85 | — |
| — | — | 2.13 | — | +0.00 | 21.7% | 630 | 21.7% | -1.00 | 104.00 | 102.25 | 105.75 | — |
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.