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 | |
| — | 101.45 | 101.90 | 101.67 | +0.99 | 33.4% | 420 | 33.4% | -0.01 | 0.17 | 0.10 | 0.23 | — |
| — | 91.55 | 92.00 | 91.78 | +0.98 | 31.1% | 430 | 31.1% | -0.02 | 0.21 | 0.14 | 0.28 | — |
| — | 86.60 | 87.05 | 86.83 | +0.98 | 29.9% | 435 | 29.9% | -0.02 | 0.24 | 0.17 | 0.32 | — |
| — | 76.70 | 77.15 | 76.92 | +0.97 | 27.5% | 445 | 27.5% | -0.03 | 0.32 | 0.24 | 0.39 | — |
| — | 71.80 | 72.25 | 72.03 | +0.97 | 26.2% | 450 | 26.2% | -0.03 | 0.36 | 0.28 | 0.44 | — |
| — | 61.95 | 62.40 | 62.17 | +0.96 | 23.7% | 460 | 23.7% | -0.04 | 0.48 | 0.39 | 0.57 | — |
| — | 57.00 | 57.50 | 57.25 | +0.95 | 22.5% | 465 | 22.5% | -0.05 | 0.56 | 0.46 | 0.65 | — |
| — | 52.15 | 52.60 | 52.38 | +0.94 | 21.4% | 470 | 21.4% | -0.06 | 0.65 | 0.54 | 0.75 | — |
| — | 47.25 | 47.75 | 47.50 | +0.93 | 20.2% | 475 | 20.2% | -0.07 | 0.76 | 0.65 | 0.87 | — |
| — | 42.40 | 42.90 | 42.65 | +0.91 | 19.2% | 480 | 19.2% | -0.09 | 0.91 | 0.80 | 1.02 | — |
| — | 37.65 | 38.15 | 37.90 | +0.89 | 18.2% | 485 | 18.2% | -0.11 | 1.10 | 0.99 | 1.22 | — |
| — | 32.90 | 33.40 | 33.15 | +0.87 | 17.2% | 490 | 17.2% | -0.14 | 1.36 | 1.24 | 1.48 | — |
| — | 28.30 | 28.80 | 28.55 | +0.83 | 16.3% | 495 | 16.3% | -0.17 | 1.72 | 1.59 | 1.85 | — |
| — | 23.80 | 24.30 | 24.05 | +0.78 | 15.4% | 500 | 15.4% | -0.22 | 2.22 | 2.08 | 2.36 | — |
| — | 19.50 | 19.95 | 19.73 | +0.73 | 14.6% | 505 | 14.6% | -0.28 | 2.90 | 2.76 | 3.05 | — |
| — | 17.85 | 18.30 | 18.07 | +0.70 | 14.3% | 507 | 14.3% | -0.31 | 3.25 | 3.10 | 3.40 | — |
| — | 17.05 | 17.50 | 17.27 | +0.68 | 14.1% | 508 | 14.1% | -0.32 | 3.42 | 3.25 | 3.60 | — |
| — | 16.25 | 16.70 | 16.48 | +0.67 | 14.0% | 509 | 14.0% | -0.34 | 3.62 | 3.45 | 3.80 | — |
| — | 15.45 | 15.90 | 15.68 | +0.65 | 13.8% | 510 | 13.8% | -0.36 | 3.88 | 3.70 | 4.05 | — |
| — | 14.70 | 15.15 | 14.93 | +0.64 | 13.7% | 511 | 13.7% | -0.37 | 4.08 | 3.90 | 4.25 | — |
| — | 13.95 | 14.40 | 14.18 | +0.62 | 13.6% | 512 | 13.6% | -0.39 | 4.33 | 4.15 | 4.50 | — |
| — | 13.20 | 13.65 | 13.43 | +0.60 | 13.4% | 513 | 13.4% | -0.41 | 4.58 | 4.40 | 4.75 | — |
| — | 12.50 | 12.90 | 12.70 | +0.58 | 13.3% | 514 | 13.3% | -0.43 | 4.88 | 4.70 | 5.05 | — |
| — | 11.75 | 12.20 | 11.97 | +0.56 | 13.2% | 515 | 13.2% | -0.45 | 5.15 | 4.95 | 5.35 | — |
| — | 11.10 | 11.50 | 11.30 | +0.55 | 13.1% | 516 | 13.1% | -0.47 | 5.47 | 5.30 | 5.65 | — |
| — | 10.45 | 10.80 | 10.62 | +0.52 | 13.0% | 517 | 13.0% | -0.49 | 5.80 | 5.60 | 6.00 | — |
| — | 10.10 | 10.50 | 10.30 | +0.52 | 12.9% | 517.5 | 12.9% | -0.50 | 5.97 | 5.80 | 6.15 | — |
| — | 9.80 | 10.15 | 9.97 | +0.50 | 12.9% | 518 | 12.9% | -0.51 | 6.15 | 5.95 | 6.35 | — |
| — | 9.15 | 9.55 | 9.35 | +0.49 | 12.8% | 519 | 12.8% | -0.53 | 6.55 | 6.35 | 6.75 | — |
| — | 8.55 | 8.95 | 8.75 | +0.46 | 12.7% | 520 | 12.7% | -0.55 | 6.95 | 6.75 | 7.15 | — |
| — | 8.00 | 8.35 | 8.18 | +0.44 | 12.6% | 521 | 12.6% | -0.57 | 7.40 | 7.20 | 7.60 | — |
| — | 7.45 | 7.80 | 7.62 | +0.42 | 12.5% | 522 | 12.5% | -0.60 | 7.85 | 7.65 | 8.05 | — |
| — | 7.15 | 7.55 | 7.35 | +0.41 | 12.5% | 522.5 | 12.5% | -0.61 | 8.10 | 7.90 | 8.30 | — |
| — | 6.90 | 7.30 | 7.10 | +0.40 | 12.4% | 523 | 12.4% | -0.62 | 8.35 | 8.15 | 8.55 | — |
| — | 6.40 | 6.80 | 6.60 | +0.38 | 12.4% | 524 | 12.4% | -0.64 | 8.85 | 8.65 | 9.05 | — |
| — | 5.95 | 6.30 | 6.12 | +0.36 | 12.3% | 525 | 12.3% | -0.66 | 9.40 | 9.20 | 9.60 | — |
| — | 5.50 | 5.85 | 5.67 | +0.34 | 12.2% | 526 | 12.2% | -0.69 | 9.95 | 9.75 | 10.15 | — |
| — | 5.05 | 5.45 | 5.25 | +0.32 | 12.2% | 527 | 12.2% | -0.71 | 10.55 | 10.35 | 10.75 | — |
| — | 4.85 | 5.25 | 5.05 | +0.31 | 12.2% | 527.5 | 12.2% | -0.72 | 10.85 | 10.65 | 11.05 | — |
| — | 4.70 | 5.05 | 4.88 | +0.30 | 12.2% | 528 | 12.2% | -0.73 | 11.18 | 10.95 | 11.40 | — |
| — | 4.30 | 4.65 | 4.47 | +0.28 | 12.1% | 529 | 12.1% | -0.75 | 11.82 | 11.60 | 12.05 | — |
| — | 3.95 | 4.30 | 4.12 | +0.27 | 12.1% | 530 | 12.1% | -0.77 | 12.50 | 12.25 | 12.75 | — |
| — | 3.65 | 4.00 | 3.83 | +0.25 | 12.1% | 531 | 12.1% | -0.79 | 13.20 | 12.95 | 13.45 | — |
| — | 3.35 | 3.70 | 3.52 | +0.23 | 12.0% | 532 | 12.0% | -0.81 | 13.95 | 13.70 | 14.20 | — |
| — | 3.20 | 3.55 | 3.38 | +0.22 | 12.0% | 532.5 | 12.0% | -0.82 | 14.30 | 14.05 | 14.55 | — |
| — | 2.59 | 2.88 | 2.73 | +0.18 | 12.0% | 535 | 12.0% | -0.87 | 16.25 | 16.00 | 16.50 | — |
| — | 2.07 | 2.35 | 2.21 | +0.15 | 12.0% | 537.5 | 12.0% | -0.91 | 18.32 | 18.05 | 18.60 | — |
| — | 1.64 | 1.91 | 1.77 | +0.12 | 12.0% | 540 | 12.0% | -0.95 | 20.45 | 18.10 | 22.80 | — |
| — | 1.00 | 1.25 | 1.12 | +0.08 | 12.1% | 545 | 12.1% | -1.00 | 25.18 | 23.00 | 27.35 | — |
| — | 0.59 | 0.82 | 0.70 | — | — | 550 | — | — | 30.18 | 28.00 | 32.35 | — |
| — | 0.34 | 0.51 | 0.42 | — | — | 555 | — | — | 35.02 | 32.75 | 37.30 | — |
| — | 0.20 | 0.37 | 0.28 | +0.02 | 12.5% | 560 | — | — | 40.12 | 37.75 | 42.50 | — |
| — | 0.12 | 0.26 | 0.19 | — | — | 565 | 12.7% | -1.00 | 45.12 | 42.75 | 47.50 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 13.1% | 575 | 13.1% | -1.00 | 55.12 | 52.75 | 57.50 | — |
| — | — | 0.08 | — | +0.00 | 13.4% | 580 | 13.4% | -1.00 | 60.12 | 57.75 | 62.50 | — |
| — | — | 0.08 | — | +0.00 | 13.5% | 585 | 13.5% | -1.00 | 65.12 | 62.75 | 67.50 | — |
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.