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 | |
| — | 102.75 | 103.25 | 103.00 | +0.99 | 34.4% | 420 | 34.4% | -0.01 | 0.20 | 0.14 | 0.27 | — |
| — | 92.80 | 93.30 | 93.05 | +0.99 | 31.8% | 430 | 31.8% | -0.01 | 0.24 | 0.17 | 0.31 | — |
| — | 87.85 | 88.35 | 88.10 | — | — | 435 | 30.5% | -0.01 | 0.26 | 0.19 | 0.33 | — |
| — | 77.95 | 78.45 | 78.20 | +0.98 | 27.9% | 445 | 27.9% | -0.02 | 0.32 | 0.24 | 0.39 | — |
| — | 68.05 | 68.55 | 68.30 | +0.98 | 25.3% | 455 | 25.3% | -0.02 | 0.38 | 0.30 | 0.46 | — |
| — | 63.10 | 63.65 | 63.38 | +0.97 | 24.1% | 460 | 24.1% | -0.03 | 0.42 | 0.34 | 0.51 | — |
| — | 53.25 | 53.80 | 53.52 | +0.96 | 21.7% | 470 | 21.7% | -0.04 | 0.56 | 0.48 | 0.63 | — |
| — | 48.35 | 48.90 | 48.62 | — | — | 475 | — | — | 0.65 | 0.57 | 0.72 | — |
| — | 43.50 | 44.05 | 43.77 | — | — | 480 | — | — | 0.78 | 0.69 | 0.86 | — |
| — | 38.70 | 39.25 | 38.98 | — | — | 485 | — | — | 0.94 | 0.86 | 1.03 | — |
| — | 33.95 | 34.50 | 34.23 | +0.91 | 17.6% | 490 | 17.6% | -0.09 | 1.18 | 1.08 | 1.27 | — |
| — | 29.30 | 29.85 | 29.57 | +0.88 | 16.7% | 495 | 16.7% | -0.12 | 1.50 | 1.41 | 1.59 | — |
| — | 24.75 | 25.30 | 25.02 | +0.85 | 15.9% | 500 | — | — | 1.95 | 1.87 | 2.03 | — |
| — | 20.40 | 20.95 | 20.68 | +0.80 | 15.2% | 505 | 15.2% | -0.20 | 2.60 | 2.50 | 2.69 | — |
| — | 18.35 | 18.85 | 18.60 | +0.77 | 14.8% | 507.5 | 14.8% | -0.24 | 3.05 | 2.90 | 3.20 | — |
| — | 17.10 | 17.60 | 17.35 | +0.75 | 14.6% | 509 | 14.6% | -0.25 | 3.30 | 3.15 | 3.45 | — |
| — | 16.30 | 16.75 | 16.52 | +0.74 | 14.5% | 510 | 14.5% | -0.27 | 3.52 | 3.40 | 3.65 | — |
| — | 15.55 | 16.05 | 15.80 | +0.72 | 14.4% | 511 | 14.4% | -0.28 | 3.73 | 3.60 | 3.85 | — |
| — | 14.75 | 15.25 | 15.00 | +0.71 | 14.3% | 512 | 14.3% | -0.30 | 3.95 | 3.80 | 4.10 | — |
| — | 14.40 | 14.90 | 14.65 | +0.70 | 14.2% | 512.5 | 14.2% | -0.31 | 4.08 | 3.90 | 4.25 | — |
| — | 14.05 | 14.45 | 14.25 | +0.69 | 14.2% | 513 | 14.2% | -0.31 | 4.20 | 4.05 | 4.35 | — |
| 25 | 13.30 | 13.70 | 13.50 | +0.67 | 14.0% | 514 | 14.0% | -0.33 | 4.47 | 4.30 | 4.65 | 2 |
| — | 12.55 | 13.00 | 12.78 | +0.66 | 13.9% | 515 | 13.9% | -0.35 | 4.75 | 4.60 | 4.90 | — |
| — | 11.85 | 12.25 | 12.05 | +0.64 | 13.8% | 516 | 13.8% | -0.36 | 5.05 | 4.90 | 5.20 | — |
| — | 11.20 | 11.55 | 11.38 | +0.62 | 13.7% | 517 | 13.7% | -0.38 | 5.38 | 5.20 | 5.55 | — |
| — | 10.85 | 11.25 | 11.05 | +0.61 | 13.7% | 517.5 | 13.7% | -0.39 | 5.53 | 5.35 | 5.70 | — |
| — | 10.55 | 10.95 | 10.75 | +0.61 | 13.6% | 518 | 13.6% | -0.40 | 5.72 | 5.55 | 5.90 | — |
| — | 9.90 | 10.20 | 10.05 | +0.58 | 13.5% | 519 | 13.5% | -0.42 | 6.08 | 5.90 | 6.25 | — |
| — | 9.25 | 9.60 | 9.43 | — | — | 520 | — | — | 6.42 | 6.20 | 6.65 | — |
| — | 8.65 | 9.00 | 8.82 | +0.55 | 13.3% | 521 | — | — | 6.85 | 6.65 | 7.05 | — |
| — | 8.10 | 8.40 | 8.25 | — | — | 522 | — | — | 7.25 | 7.05 | 7.45 | — |
| — | 7.80 | 8.15 | 7.97 | +0.52 | 13.2% | 522.5 | 13.2% | -0.50 | 7.50 | 7.30 | 7.70 | — |
| — | 7.50 | 7.85 | 7.67 | +0.51 | 13.2% | 523 | 13.2% | -0.51 | 7.72 | 7.55 | 7.90 | — |
| — | 7.00 | 7.35 | 7.17 | +0.49 | 13.1% | 524 | 13.1% | -0.53 | 8.20 | 8.00 | 8.40 | — |
| — | 6.45 | 6.80 | 6.62 | +0.47 | 13.0% | 525 | 13.0% | -0.55 | 8.70 | 8.50 | 8.90 | — |
| — | 6.00 | 6.35 | 6.17 | +0.45 | 12.9% | 526 | 12.9% | -0.57 | 9.25 | 9.05 | 9.45 | — |
| — | 5.55 | 5.85 | 5.70 | +0.43 | 12.9% | 527 | 12.9% | -0.59 | 9.80 | 9.60 | 10.00 | — |
| — | 5.10 | 5.40 | 5.25 | +0.40 | 12.8% | 528 | 12.8% | -0.62 | 10.38 | 10.15 | 10.60 | — |
| — | 4.70 | 5.00 | 4.85 | +0.38 | 12.7% | 529 | 12.7% | -0.64 | 10.97 | 10.75 | 11.20 | — |
| — | 4.30 | 4.55 | 4.42 | +0.36 | 12.7% | 530 | 12.7% | -0.66 | 11.65 | 11.45 | 11.85 | — |
| — | 3.95 | 4.25 | 4.10 | +0.34 | 12.6% | 531 | 12.6% | -0.68 | 12.30 | 12.10 | 12.50 | — |
| — | 3.60 | 3.85 | 3.73 | +0.32 | 12.6% | 532 | 12.6% | -0.71 | 12.95 | 12.70 | 13.20 | — |
| — | 3.30 | 3.60 | 3.45 | +0.30 | 12.5% | 533 | 12.5% | -0.73 | 13.68 | 13.40 | 13.95 | — |
| — | 3.00 | 3.25 | 3.12 | +0.28 | 12.5% | 534 | 12.5% | -0.75 | 14.38 | 14.10 | 14.65 | — |
| — | 2.74 | 2.98 | 2.86 | +0.26 | 12.4% | 535 | 12.4% | -0.77 | 15.15 | 14.85 | 15.45 | — |
| — | 0.49 | 0.70 | 0.59 | +0.07 | 12.2% | 550 | 12.2% | -1.00 | 28.70 | 26.40 | 31.00 | — |
| — | 0.26 | 0.41 | 0.34 | +0.04 | 12.3% | 555 | 12.3% | -1.00 | 33.67 | 31.35 | 36.00 | — |
| — | 0.06 | 0.16 | 0.11 | +0.02 | 12.8% | 565 | 12.8% | -1.00 | 43.67 | 41.35 | 46.00 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 13.1% | 570 | 13.1% | -1.00 | 48.58 | 46.20 | 50.95 | — |
| — | — | 0.08 | — | +0.01 | 13.5% | 575 | 13.5% | -1.00 | 53.67 | 51.35 | 56.00 | — |
| — | — | 0.08 | — | +0.00 | 14.6% | 585 | 14.6% | -1.00 | 63.60 | 61.20 | 66.00 | — |
| — | — | 0.08 | — | +0.00 | 15.2% | 590 | 15.2% | -1.00 | 68.67 | 66.35 | 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.