Spot 519.81
· 410 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.45 | 100.80 | 100.62 | +1.00 | 46.2% | 420 | 46.2% | -0.00 | — | — | 0.05 | — |
| — | 90.45 | 90.85 | 90.65 | +1.00 | 42.1% | 430 | 42.1% | -0.00 | — | — | 0.05 | — |
| — | 85.45 | 85.85 | 85.65 | +1.00 | 40.1% | 435 | 40.1% | -0.00 | — | — | 0.05 | — |
| — | 75.50 | 75.90 | 75.70 | +1.00 | 36.2% | 445 | 36.2% | -0.00 | — | — | 0.06 | — |
| — | 70.50 | 70.90 | 70.70 | +0.99 | 34.4% | 450 | 34.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 60.55 | 60.90 | 60.73 | +0.99 | 30.7% | 460 | 30.7% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 55.55 | 55.95 | 55.75 | +0.99 | 28.9% | 465 | 28.9% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 50.60 | 50.95 | 50.77 | +0.98 | 27.0% | 470 | 27.0% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 45.60 | 46.00 | 45.80 | +0.98 | 25.2% | 475 | 25.2% | -0.02 | 0.12 | 0.08 | 0.15 | — |
| — | 40.65 | 41.05 | 40.85 | +0.97 | 23.3% | 480 | 23.3% | -0.03 | 0.14 | 0.11 | 0.18 | — |
| — | 35.70 | 36.10 | 35.90 | +0.96 | 21.4% | 485 | 21.4% | -0.04 | 0.18 | 0.14 | 0.22 | — |
| — | 30.75 | 31.15 | 30.95 | +0.94 | 19.7% | 490 | 19.7% | -0.06 | 0.24 | 0.19 | 0.29 | — |
| — | 25.85 | 26.25 | 26.05 | +0.91 | 18.1% | 495 | 18.1% | -0.09 | 0.33 | 0.27 | 0.39 | — |
| — | 21.00 | 21.40 | 21.20 | +0.87 | 16.5% | 500 | 16.5% | -0.13 | 0.48 | 0.43 | 0.54 | — |
| — | 16.30 | 16.70 | 16.50 | +0.81 | 15.1% | 505 | 15.1% | -0.20 | 0.77 | 0.70 | 0.84 | — |
| — | 14.45 | 14.85 | 14.65 | +0.77 | 14.5% | 507 | 14.5% | -0.23 | 0.94 | 0.87 | 1.01 | — |
| — | 13.55 | 13.95 | 13.75 | +0.75 | 14.3% | 508 | 14.3% | -0.25 | 1.05 | 0.98 | 1.12 | — |
| — | 12.70 | 13.10 | 12.90 | +0.73 | 14.0% | 509 | 14.0% | -0.27 | 1.16 | 1.09 | 1.23 | — |
| — | 11.85 | 12.20 | 12.03 | +0.71 | 13.8% | 510 | 13.8% | -0.30 | 1.30 | 1.22 | 1.38 | — |
| — | 11.00 | 11.35 | 11.18 | +0.68 | 13.5% | 511 | 13.5% | -0.32 | 1.45 | 1.37 | 1.53 | — |
| — | 10.15 | 10.40 | 10.28 | +0.66 | 13.3% | 512 | 13.3% | -0.35 | 1.62 | 1.54 | 1.71 | — |
| — | 9.35 | 9.60 | 9.47 | +0.63 | 13.1% | 513 | 13.1% | -0.38 | 1.82 | 1.73 | 1.91 | — |
| — | 8.60 | 8.90 | 8.75 | +0.60 | 12.9% | 514 | 12.9% | -0.41 | 2.04 | 1.95 | 2.12 | — |
| — | 7.80 | 8.05 | 7.92 | +0.56 | 12.7% | 515 | 12.7% | -0.45 | 2.28 | 2.20 | 2.36 | — |
| — | 7.10 | 7.40 | 7.25 | +0.53 | 12.5% | 516 | 12.5% | -0.48 | 2.54 | 2.45 | 2.63 | — |
| — | 6.40 | 6.60 | 6.50 | +0.50 | 12.3% | 517 | 12.3% | -0.52 | 2.83 | 2.74 | 2.93 | — |
| — | 5.70 | 5.95 | 5.83 | +0.46 | 12.1% | 518 | 12.1% | -0.55 | 3.17 | 3.05 | 3.30 | — |
| — | 5.10 | 5.25 | 5.17 | +0.43 | 12.0% | 519 | 12.0% | -0.59 | 3.52 | 3.40 | 3.65 | — |
| — | 4.50 | 4.70 | 4.60 | +0.39 | 11.9% | 520 | 11.9% | -0.63 | 3.98 | 3.85 | 4.10 | — |
| — | 3.95 | 4.20 | 4.08 | +0.36 | 11.8% | 521 | 11.8% | -0.66 | 4.42 | 4.30 | 4.55 | — |
| — | 3.45 | 3.70 | 3.58 | +0.32 | 11.7% | 522 | 11.7% | -0.70 | 4.95 | 4.85 | 5.05 | — |
| — | 3.00 | 3.25 | 3.12 | +0.29 | 11.6% | 523 | 11.6% | -0.74 | 5.53 | 5.40 | 5.65 | — |
| — | 2.63 | 2.83 | 2.73 | +0.26 | 11.6% | 524 | 11.6% | -0.77 | 6.10 | 5.95 | 6.25 | — |
| — | 2.28 | 2.42 | 2.35 | +0.23 | 11.5% | 525 | 11.5% | -0.80 | 6.78 | 6.60 | 6.95 | — |
| — | 1.97 | 2.10 | 2.04 | +0.20 | 11.5% | 526 | 11.5% | -0.83 | 7.53 | 7.35 | 7.70 | — |
| — | 1.70 | 1.83 | 1.76 | +0.18 | 11.6% | 527 | 11.6% | -0.86 | 8.28 | 8.10 | 8.45 | — |
| — | 1.57 | 1.75 | 1.66 | +0.16 | 11.6% | 527.5 | 11.6% | -0.87 | 8.62 | 8.40 | 8.85 | — |
| — | 1.46 | 1.64 | 1.55 | +0.15 | 11.6% | 528 | 11.6% | -0.88 | 9.03 | 8.80 | 9.25 | — |
| — | 1.25 | 1.42 | 1.33 | +0.13 | 11.7% | 529 | 11.7% | -0.91 | 9.85 | 9.65 | 10.05 | — |
| — | 1.07 | 1.24 | 1.16 | +0.11 | 11.7% | 530 | 11.7% | -0.93 | 10.70 | 10.50 | 10.90 | — |
| — | 0.91 | 1.05 | 0.98 | +0.10 | 11.8% | 531 | 11.8% | -0.95 | 11.57 | 11.35 | 11.80 | — |
| — | 0.78 | 0.90 | 0.84 | +0.08 | 11.9% | 532 | 11.9% | -0.97 | 12.47 | 12.25 | 12.70 | — |
| — | 0.71 | 0.85 | 0.78 | +0.08 | 11.9% | 532.5 | 11.9% | -0.98 | 12.93 | 12.70 | 13.15 | — |
| — | 0.47 | 0.59 | 0.53 | +0.05 | 12.2% | 535 | 12.2% | -1.00 | 15.28 | 15.05 | 15.50 | — |
| — | 0.30 | 0.39 | 0.34 | +0.03 | 12.3% | 537.5 | 12.3% | -1.00 | 17.70 | 17.50 | 17.90 | — |
| — | 0.18 | 0.30 | 0.24 | +0.02 | 12.4% | 540 | 12.4% | -1.00 | 20.20 | 20.00 | 20.40 | — |
| — | 0.05 | 0.11 | 0.08 | +0.01 | 12.3% | 545 | 12.3% | -1.00 | 25.20 | 25.00 | 25.40 | — |
| — | — | 0.06 | — | +0.00 | 12.3% | 550 | 12.3% | -1.00 | 30.20 | 30.00 | 30.40 | — |
| — | — | 0.04 | — | +0.00 | 12.4% | 555 | 12.4% | -1.00 | 35.20 | 35.00 | 35.40 | — |
| — | — | 0.05 | — | +0.00 | 12.7% | 560 | 12.7% | -1.00 | 40.20 | 40.00 | 40.40 | — |
| — | — | 0.04 | — | +0.00 | 13.0% | 565 | 13.0% | -1.00 | 45.20 | 45.00 | 45.40 | — |
| — | — | 0.04 | — | +0.00 | 13.7% | 575 | 13.7% | -1.00 | 55.20 | 55.00 | 55.40 | — |
| — | — | 0.04 | — | +0.00 | 14.0% | 580 | 14.0% | -1.00 | 60.20 | 60.00 | 60.40 | — |
| — | — | 0.04 | — | +0.00 | 14.2% | 585 | 14.2% | -1.00 | 65.20 | 65.00 | 65.40 | — |
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.