Spot 522.75
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.30 | 106.55 | 104.92 | +0.98 | 40.7% | 420 | 40.7% | -0.02 | 0.54 | 0.44 | 0.63 | — |
| — | 98.15 | 101.70 | 99.92 | +0.97 | 40.0% | 425 | 40.0% | -0.03 | 0.62 | 0.54 | 0.71 | — |
| — | 88.40 | 91.95 | 90.17 | +0.96 | 38.5% | 435 | 38.5% | -0.04 | 0.93 | 0.73 | 1.13 | — |
| — | 83.60 | 87.15 | 85.38 | +0.96 | 37.8% | 440 | 37.8% | -0.04 | 1.07 | 0.83 | 1.31 | — |
| — | 79.40 | 82.40 | 80.90 | +0.95 | 37.2% | 445 | 37.2% | -0.05 | 1.18 | 1.09 | 1.26 | — |
| — | 74.10 | 77.65 | 75.88 | +0.94 | 36.6% | 450 | 36.6% | -0.06 | 1.46 | 1.31 | 1.61 | — |
| — | 69.40 | 73.00 | 71.20 | +0.93 | 36.0% | 455 | 36.0% | -0.07 | 1.84 | 1.62 | 2.07 | — |
| — | 64.80 | 68.40 | 66.60 | +0.91 | 35.5% | 460 | 35.5% | -0.09 | 2.15 | 1.89 | 2.40 | — |
| — | 60.30 | 63.85 | 62.08 | +0.90 | 35.0% | 465 | 35.0% | -0.10 | 2.62 | 2.33 | 2.91 | — |
| — | 51.45 | 54.50 | 52.98 | +0.86 | 34.2% | 475 | 34.2% | -0.14 | 3.88 | 3.60 | 4.15 | — |
| — | 47.25 | 50.30 | 48.77 | +0.84 | 33.8% | 480 | 33.8% | -0.17 | 4.55 | 4.30 | 4.80 | — |
| — | 43.15 | 46.20 | 44.67 | +0.81 | 33.5% | 485 | 33.5% | -0.19 | 5.58 | 5.40 | 5.75 | — |
| — | 39.20 | 42.85 | 41.02 | +0.78 | 33.2% | 490 | 33.2% | -0.22 | 6.60 | 6.05 | 7.15 | — |
| — | 35.90 | 38.75 | 37.33 | +0.75 | 33.0% | 495 | 33.0% | -0.25 | 7.72 | 7.45 | 8.00 | — |
| — | 31.85 | 34.90 | 33.38 | +0.71 | 32.8% | 500 | 32.8% | -0.29 | 9.62 | 8.75 | 10.50 | — |
| — | 29.15 | 31.30 | 30.23 | +0.68 | 32.6% | 505 | 32.6% | -0.33 | 11.25 | 10.25 | 12.25 | — |
| — | 26.20 | 27.95 | 27.07 | +0.64 | 32.4% | 510 | 32.4% | -0.37 | 12.75 | 11.95 | 13.55 | — |
| — | 23.30 | 24.95 | 24.12 | +0.60 | 32.3% | 515 | 32.3% | -0.41 | 14.72 | 14.25 | 15.20 | — |
| — | 20.65 | 21.95 | 21.30 | +0.56 | 32.2% | 520 | — | — | 16.88 | 16.35 | 17.40 | — |
| — | 18.10 | 19.55 | 18.82 | — | — | 525 | — | — | 19.50 | 18.45 | 20.55 | — |
| — | 16.20 | 17.15 | 16.68 | — | — | 530 | — | — | 22.10 | 21.45 | 22.75 | — |
| — | 13.75 | 14.85 | 14.30 | — | — | 535 | — | — | 24.93 | 23.85 | 26.00 | — |
| — | 11.80 | 13.45 | 12.62 | +0.39 | 31.9% | 540 | 31.9% | -0.62 | 27.88 | 26.90 | 28.85 | — |
| — | 10.20 | 11.45 | 10.82 | +0.35 | 31.9% | 545 | 31.9% | -0.66 | 31.68 | 30.70 | 32.65 | — |
| — | 8.65 | 9.55 | 9.10 | +0.31 | 31.8% | 550 | 31.8% | -0.69 | 35.00 | 33.40 | 36.60 | — |
| — | 7.40 | 8.80 | 8.10 | +0.28 | 31.8% | 555 | 31.8% | -0.73 | 38.33 | 37.05 | 39.60 | — |
| — | 6.25 | 7.00 | 6.62 | +0.25 | 31.8% | 560 | 31.8% | -0.76 | 42.35 | 40.65 | 44.05 | — |
| — | 5.20 | 6.65 | 5.92 | +0.22 | 31.9% | 565 | 31.9% | -0.80 | 46.17 | 44.35 | 48.00 | — |
| — | 4.50 | 4.90 | 4.70 | +0.19 | 31.9% | 570 | 31.9% | -0.82 | 50.60 | 49.05 | 52.15 | — |
| — | 2.90 | 3.35 | 3.12 | +0.14 | 32.0% | 580 | 32.0% | -0.87 | 59.00 | 57.20 | 60.80 | — |
| — | 2.28 | 2.82 | 2.55 | +0.12 | 32.1% | 585 | 32.1% | -0.89 | 63.48 | 61.65 | 65.30 | — |
| — | 1.97 | 2.45 | 2.21 | +0.11 | 32.2% | 590 | 32.2% | -0.91 | 68.30 | 66.70 | 69.90 | — |
| — | — | — | — | +0.09 | 32.3% | 595 | 32.3% | -0.93 | — | — | — | — |
| — | 1.40 | 1.61 | 1.50 | +0.08 | 32.4% | 600 | 32.4% | -0.94 | 77.72 | 76.10 | 79.35 | — |
| — | 0.82 | 1.15 | 0.98 | +0.06 | 32.6% | 610 | 32.6% | -0.97 | 87.35 | 85.45 | 89.25 | — |
| — | 0.60 | 0.97 | 0.79 | +0.04 | 32.9% | 620 | 32.9% | -0.99 | 97.38 | 95.45 | 99.30 | — |
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.