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 | |
| — | 101.15 | 104.65 | 102.90 | +1.00 | 47.2% | 420 | 47.2% | +0.00 | — | — | 0.93 | — |
| — | 96.15 | 99.10 | 97.62 | +1.00 | 47.1% | 425 | 47.1% | +0.00 | — | — | 2.13 | — |
| — | 86.15 | 89.70 | 87.92 | +1.00 | 47.1% | 435 | 47.1% | +0.00 | — | — | 2.13 | — |
| — | 81.25 | 84.00 | 82.62 | +1.00 | 47.6% | 440 | 47.6% | +0.00 | — | — | 0.01 | — |
| — | 76.45 | 79.70 | 78.08 | +1.00 | 49.6% | 445 | 49.6% | +0.00 | — | — | 1.08 | — |
| — | 71.15 | 74.70 | 72.92 | +1.00 | 54.0% | 450 | 54.0% | +0.00 | — | — | 0.09 | — |
| — | 66.15 | 69.70 | 67.92 | +1.00 | 60.9% | 455 | 60.9% | -0.00 | — | — | 0.13 | — |
| — | 61.45 | 64.10 | 62.77 | +1.00 | 68.5% | 460 | 68.5% | -0.00 | — | — | 0.25 | — |
| — | 56.75 | 59.70 | 58.23 | +1.00 | 73.5% | 465 | 73.5% | -0.00 | — | — | 0.92 | — |
| — | 54.20 | 57.20 | 55.70 | +1.00 | 74.0% | 467.5 | 74.0% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 48.65 | 51.55 | 50.10 | +1.00 | 70.9% | 472.5 | 70.9% | -0.00 | — | — | 0.10 | — |
| — | 46.15 | 49.70 | 47.92 | +1.00 | 67.7% | 475 | 67.7% | -0.00 | 0.07 | 0.01 | 0.12 | — |
| — | 44.30 | 47.20 | 45.75 | +1.00 | 63.8% | 477.5 | 63.8% | -0.00 | — | — | 0.02 | — |
| — | 41.15 | 44.70 | 42.92 | +1.00 | 59.9% | 480 | 59.9% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 39.30 | 42.20 | 40.75 | +1.00 | 56.1% | 482.5 | 56.1% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 36.20 | 39.70 | 37.95 | +1.00 | 52.9% | 485 | 52.9% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 33.70 | 36.65 | 35.17 | +1.00 | 50.3% | 487.5 | 50.3% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 32.30 | 34.75 | 33.52 | +1.00 | 48.3% | 490 | 48.3% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 28.95 | 32.25 | 30.60 | +0.99 | 46.7% | 492.5 | 46.7% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 27.35 | 29.75 | 28.55 | +0.99 | 45.0% | 495 | 45.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 24.70 | 26.70 | 25.70 | +0.99 | 43.1% | 497.5 | 43.1% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 22.15 | 23.70 | 22.93 | +0.98 | 40.8% | 500 | 40.8% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 19.90 | 21.75 | 20.82 | +0.98 | 38.3% | 502.5 | 38.3% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 16.95 | 18.45 | 17.70 | +0.97 | 36.1% | 505 | 36.1% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 14.70 | 17.40 | 16.05 | +0.95 | 34.1% | 507.5 | 34.1% | -0.05 | 0.18 | 0.17 | 0.20 | — |
| — | 12.45 | 13.90 | 13.18 | +0.93 | 32.1% | 510 | 32.1% | -0.07 | 0.27 | 0.25 | 0.29 | — |
| — | 10.35 | 11.45 | 10.90 | +0.90 | 30.5% | 512.5 | 30.5% | -0.10 | 0.43 | 0.40 | 0.47 | — |
| — | 8.20 | 8.95 | 8.57 | +0.84 | 29.2% | 515 | 29.2% | -0.16 | 0.70 | 0.67 | 0.73 | — |
| — | 6.20 | 6.80 | 6.50 | +0.76 | 28.4% | 517.5 | 28.4% | -0.24 | 1.15 | 1.10 | 1.20 | — |
| — | 4.50 | 4.90 | 4.70 | +0.65 | 27.9% | 520 | 27.9% | -0.35 | 1.81 | 1.75 | 1.87 | — |
| — | 3.05 | 3.30 | 3.17 | +0.52 | 27.5% | 522.5 | 27.5% | -0.48 | 2.81 | 2.71 | 2.91 | — |
| — | 1.99 | 2.11 | 2.05 | +0.39 | 27.4% | 525 | 27.4% | -0.61 | 4.22 | 4.00 | 4.45 | 2,012 |
| — | 1.19 | 1.29 | 1.24 | +0.27 | 27.9% | 527.5 | 27.9% | -0.73 | 5.90 | 5.65 | 6.15 | 622 |
| — | 0.69 | 0.75 | 0.72 | +0.18 | 28.0% | 530 | 28.0% | -0.83 | 7.85 | 7.50 | 8.20 | — |
| — | 0.38 | 0.42 | 0.40 | +0.11 | 28.1% | 532.5 | 28.1% | -0.90 | 10.18 | 9.50 | 10.85 | — |
| 2,935 | 0.21 | 0.23 | 0.22 | +0.06 | 28.8% | 535 | 28.8% | -0.94 | 12.12 | 11.25 | 13.00 | — |
| — | 0.11 | 0.14 | 0.12 | +0.04 | 29.8% | 537.5 | 29.8% | -0.97 | 14.88 | 13.65 | 16.10 | — |
| 4,261 | 0.07 | 0.08 | 0.07 | +0.02 | 31.3% | 540 | 31.3% | -0.98 | 17.52 | 16.20 | 18.85 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 33.0% | 542.5 | 33.0% | -0.99 | 19.80 | 18.05 | 21.55 | — |
| 7,622 | 0.03 | 0.04 | 0.04 | +0.01 | 34.9% | 545 | 34.9% | -0.99 | 22.30 | 20.55 | 24.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 36.7% | 547.5 | 36.7% | -1.00 | 24.43 | 23.00 | 25.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 38.4% | 550 | 38.4% | -1.00 | 27.48 | 25.90 | 29.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 40.4% | 552.5 | 40.4% | -1.00 | 29.80 | 28.05 | 31.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 41.5% | 555 | 41.5% | -1.00 | 32.30 | 30.55 | 34.05 | — |
| — | — | 0.02 | — | +0.00 | 41.0% | 557.5 | 41.0% | -1.00 | 35.27 | 34.00 | 36.55 | — |
| — | — | 0.03 | — | +0.00 | 39.5% | 560 | 39.5% | -1.00 | 36.95 | 35.75 | 38.15 | — |
| — | — | 0.02 | — | +0.00 | 37.7% | 562.5 | 37.7% | -1.00 | 39.90 | 38.30 | 41.50 | — |
| — | — | 0.01 | — | +0.00 | 35.9% | 565 | 35.9% | -1.00 | 42.27 | 40.55 | 44.00 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 567.5 | 34.2% | -1.00 | 44.80 | 43.05 | 46.55 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 570 | 32.6% | -1.00 | 47.48 | 45.90 | 49.05 | — |
| — | — | 0.01 | — | +0.00 | 31.3% | 572.5 | 31.3% | -1.00 | 49.80 | 48.05 | 51.55 | — |
| — | — | 0.01 | — | +0.00 | 29.6% | 577.5 | 29.6% | -1.00 | 55.02 | 53.50 | 56.55 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 580 | 29.0% | -1.00 | 57.30 | 55.55 | 59.05 | — |
| — | — | 0.01 | — | +0.00 | 28.2% | 585 | 28.2% | -1.00 | 62.50 | 60.95 | 64.05 | — |
| — | — | 0.01 | — | +0.00 | 27.7% | 590 | 27.7% | -1.00 | 67.30 | 65.55 | 69.05 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 600 | 27.0% | -1.00 | 77.35 | 75.65 | 79.05 | — |
| — | — | 2.13 | — | +0.00 | 26.7% | 610 | 26.7% | -1.00 | 87.30 | 85.55 | 89.05 | — |
| — | — | 2.13 | — | +0.00 | 27.0% | 620 | 27.0% | -1.00 | 97.47 | 95.90 | 99.05 | — |
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.