Spot 521.28
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.50 | 101.95 | 101.72 | — | — | 420 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 91.50 | 91.95 | 91.72 | +1.00 | 50.0% | 430 | 50.0% | -0.00 | — | — | 0.06 | — |
| — | 86.55 | 87.00 | 86.78 | +1.00 | 48.4% | 435 | 48.4% | -0.00 | 0.05 | 0.03 | 0.07 | — |
| — | 76.55 | 77.00 | 76.78 | +0.99 | 44.3% | 445 | 44.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 66.55 | 67.05 | 66.80 | +0.99 | 39.1% | 455 | 39.1% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 61.60 | 62.05 | 61.83 | +0.99 | 36.4% | 460 | 36.4% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 51.60 | 52.05 | 51.83 | +0.99 | 31.0% | 470 | 31.0% | -0.01 | 0.08 | 0.04 | 0.12 | — |
| — | 46.60 | 47.05 | 46.83 | +0.99 | 28.4% | 475 | 28.4% | -0.01 | 0.09 | 0.05 | 0.13 | — |
| — | 41.65 | 42.10 | 41.88 | +0.99 | 25.9% | 480 | 25.9% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 36.65 | 37.10 | 36.88 | +0.98 | 23.5% | 485 | 23.5% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 31.65 | 32.15 | 31.90 | +0.98 | 21.2% | 490 | 21.2% | -0.02 | 0.12 | 0.10 | 0.14 | — |
| — | 26.70 | 27.15 | 26.93 | +0.97 | 19.1% | 495 | 19.1% | -0.03 | 0.17 | 0.14 | 0.19 | — |
| — | 21.80 | 22.25 | 22.02 | +0.95 | 17.2% | 500 | 17.2% | -0.05 | 0.23 | 0.20 | 0.27 | — |
| — | 16.95 | 17.40 | 17.18 | +0.93 | 15.5% | 505 | 15.5% | -0.07 | 0.37 | 0.32 | 0.42 | — |
| — | 13.20 | 13.65 | 13.43 | +0.88 | 14.3% | 509 | 14.3% | -0.12 | 0.61 | 0.56 | 0.67 | — |
| — | 12.30 | 12.65 | 12.47 | +0.87 | 14.0% | 510 | 14.0% | -0.13 | 0.70 | 0.64 | 0.77 | — |
| — | 11.40 | 11.85 | 11.62 | +0.85 | 13.7% | 511 | 13.7% | -0.15 | 0.81 | 0.76 | 0.87 | — |
| — | 10.55 | 10.95 | 10.75 | +0.83 | 13.5% | 512 | 13.5% | -0.17 | 0.94 | 0.88 | 0.99 | — |
| — | 9.70 | 10.10 | 9.90 | — | — | 513 | — | — | 1.05 | 1.01 | 1.10 | — |
| — | 8.85 | 9.25 | 9.05 | +0.78 | 13.0% | 514 | 13.0% | -0.22 | 1.25 | 1.20 | 1.30 | — |
| — | 8.05 | 8.45 | 8.25 | +0.76 | 12.8% | 515 | — | — | 1.45 | 1.36 | 1.54 | — |
| — | 7.25 | 7.65 | 7.45 | — | — | 516 | 12.6% | -0.28 | 1.67 | 1.58 | 1.75 | — |
| — | 6.55 | 6.90 | 6.72 | +0.70 | 12.5% | 517 | 12.5% | -0.31 | 1.92 | 1.82 | 2.01 | — |
| — | 6.15 | 6.45 | 6.30 | +0.68 | 12.4% | 517.5 | 12.4% | -0.33 | 2.04 | 1.96 | 2.13 | — |
| — | 5.80 | 6.15 | 5.97 | +0.66 | 12.3% | 518 | 12.3% | -0.35 | 2.19 | 2.10 | 2.28 | — |
| — | 5.15 | 5.45 | 5.30 | +0.61 | 12.2% | 519 | 12.2% | -0.39 | 2.52 | 2.42 | 2.62 | — |
| — | 4.50 | 4.75 | 4.62 | +0.57 | 12.0% | 520 | 12.0% | -0.44 | 2.88 | 2.78 | 2.99 | — |
| — | 3.90 | 4.10 | 4.00 | +0.53 | 11.9% | 521 | 11.9% | -0.47 | 3.27 | 3.15 | 3.40 | — |
| — | 3.40 | 3.60 | 3.50 | +0.49 | 11.8% | 522 | 11.8% | -0.52 | 3.75 | 3.60 | 3.90 | — |
| — | 3.10 | 3.35 | 3.23 | +0.47 | 11.7% | 522.5 | 11.7% | -0.54 | 4.00 | 3.85 | 4.15 | — |
| — | 2.90 | 3.10 | 3.00 | +0.45 | 11.7% | 523 | 11.7% | -0.57 | 4.25 | 4.10 | 4.40 | — |
| — | 2.46 | 2.62 | 2.54 | +0.39 | 11.6% | 524 | 11.6% | -0.61 | 4.80 | 4.65 | 4.95 | — |
| — | 2.06 | 2.22 | 2.14 | +0.35 | 11.5% | 525 | 11.5% | -0.66 | 5.42 | 5.25 | 5.60 | — |
| — | 1.71 | 1.85 | 1.78 | +0.32 | 11.4% | 526 | 11.4% | -0.70 | 6.10 | 5.90 | 6.30 | — |
| — | 1.40 | 1.55 | 1.48 | +0.28 | 11.3% | 527 | 11.3% | -0.74 | 6.80 | 6.60 | 7.00 | — |
| — | 1.26 | 1.42 | 1.34 | +0.26 | 11.3% | 527.5 | 11.3% | -0.76 | 7.15 | 6.95 | 7.35 | — |
| — | 1.14 | 1.28 | 1.21 | +0.24 | 11.3% | 528 | 11.3% | -0.78 | 7.55 | 7.35 | 7.75 | — |
| — | 0.91 | 1.06 | 0.98 | +0.20 | 11.2% | 529 | 11.2% | -0.81 | 8.32 | 8.10 | 8.55 | — |
| — | 0.74 | 0.84 | 0.79 | +0.17 | 11.2% | 530 | 11.2% | -0.85 | 9.15 | 6.80 | 11.50 | — |
| — | 0.58 | 0.68 | 0.63 | +0.14 | 11.2% | 531 | 11.2% | -0.88 | 10.05 | 7.60 | 12.50 | — |
| — | 0.46 | 0.55 | 0.51 | +0.12 | 11.1% | 532 | 11.1% | -0.91 | 10.93 | 8.50 | 13.35 | — |
| — | 0.40 | 0.48 | 0.44 | +0.11 | 11.1% | 532.5 | — | — | 12.60 | 11.30 | 13.90 | — |
| — | 0.35 | 0.43 | 0.39 | +0.10 | 11.1% | 533 | 11.1% | -0.94 | 11.80 | 9.50 | 14.10 | — |
| — | 0.26 | 0.35 | 0.30 | +0.08 | 11.1% | 534 | 11.1% | -0.96 | 13.00 | 10.70 | 15.30 | — |
| — | 0.19 | 0.28 | 0.23 | +0.06 | 11.1% | 535 | 11.1% | -0.98 | 13.70 | 11.50 | 15.90 | — |
| — | 0.09 | 0.15 | 0.12 | +0.04 | 11.1% | 537.5 | 11.1% | -1.00 | 16.20 | 13.90 | 18.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 11.3% | 542.5 | 11.3% | -1.00 | 21.12 | 18.75 | 23.50 | — |
| — | — | 0.04 | — | +0.00 | 11.6% | 547.5 | 11.6% | -1.00 | 26.10 | 23.70 | 28.50 | — |
| — | — | 0.04 | — | +0.00 | 11.8% | 550 | 11.8% | -1.00 | 28.62 | 26.25 | 31.00 | — |
| — | — | 0.04 | — | +0.00 | 12.4% | 555 | 12.4% | -1.00 | 33.62 | 31.25 | 36.00 | — |
| — | — | 0.03 | — | +0.00 | 13.6% | 565 | 13.6% | -1.00 | 43.58 | 41.20 | 45.95 | — |
| — | — | 0.03 | — | +0.00 | 14.3% | 570 | 14.3% | -1.00 | 48.62 | 46.25 | 51.00 | — |
| — | — | 0.03 | — | +0.00 | 14.9% | 575 | 14.9% | -1.00 | 53.60 | 51.20 | 56.00 | — |
| — | — | 0.04 | — | +0.00 | 15.7% | 585 | 15.7% | -1.00 | 63.62 | 61.25 | 66.00 | — |
| — | — | 0.04 | — | +0.00 | 15.8% | 590 | 15.8% | -1.00 | 68.62 | 66.25 | 71.00 | — |
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.