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 | |
| — | 101.45 | 104.40 | 102.92 | +1.00 | 52.2% | 420 | 52.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 96.45 | 99.40 | 97.92 | +1.00 | 50.2% | 425 | 50.2% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 86.50 | 90.00 | 88.25 | +1.00 | 46.3% | 435 | 46.3% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 81.80 | 84.45 | 83.12 | +1.00 | 44.4% | 440 | 44.4% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 76.75 | 79.00 | 77.88 | +1.00 | 42.7% | 445 | 42.7% | -0.00 | 0.07 | 0.04 | 0.09 | — |
| — | 71.75 | 74.00 | 72.88 | +0.99 | 41.1% | 450 | 41.1% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 66.55 | 69.50 | 68.03 | +0.99 | 39.5% | 455 | 39.5% | -0.01 | 0.10 | 0.08 | 0.12 | — |
| — | 61.55 | 64.50 | 63.02 | +0.99 | 37.9% | 460 | 37.9% | -0.01 | 0.11 | 0.10 | 0.12 | — |
| — | 56.60 | 59.55 | 58.08 | +0.99 | 36.3% | 465 | 36.3% | -0.01 | 0.14 | 0.11 | 0.17 | — |
| — | 49.15 | 52.15 | 50.65 | +0.98 | 34.0% | 472.5 | 34.0% | -0.02 | 0.15 | 0.10 | 0.21 | — |
| — | 47.45 | 49.65 | 48.55 | +0.98 | 33.2% | 475 | 33.2% | -0.02 | 0.21 | 0.19 | 0.24 | — |
| — | 44.25 | 47.80 | 46.02 | +0.97 | 32.5% | 477.5 | 32.5% | -0.03 | 0.28 | 0.20 | 0.35 | — |
| — | 42.30 | 44.70 | 43.50 | +0.97 | 31.7% | 480 | 31.7% | -0.03 | 0.28 | 0.25 | 0.32 | — |
| — | 39.35 | 42.90 | 41.12 | +0.96 | 31.0% | 482.5 | 31.0% | -0.04 | 0.31 | 0.26 | 0.36 | — |
| — | 36.90 | 39.85 | 38.38 | +0.96 | 30.3% | 485 | 30.3% | -0.04 | 0.39 | 0.36 | 0.42 | — |
| — | 34.70 | 37.65 | 36.17 | +0.95 | 29.6% | 487.5 | 29.6% | -0.05 | 0.47 | 0.44 | 0.50 | — |
| — | 33.05 | 35.05 | 34.05 | +0.94 | 29.0% | 490 | 29.0% | -0.06 | 0.60 | 0.55 | 0.65 | — |
| — | 29.95 | 32.65 | 31.30 | +0.93 | 28.4% | 492.5 | 28.4% | -0.07 | 0.69 | 0.60 | 0.79 | — |
| — | 27.90 | 30.30 | 29.10 | +0.91 | 27.9% | 495 | 27.9% | -0.09 | 0.85 | 0.78 | 0.92 | — |
| — | 25.75 | 27.10 | 26.43 | +0.90 | 27.4% | 497.5 | 27.4% | -0.10 | 1.06 | 1.01 | 1.11 | — |
| — | 24.30 | 25.65 | 24.98 | +0.88 | 26.9% | 500 | 26.9% | -0.12 | 1.34 | 1.29 | 1.40 | — |
| — | 21.85 | 23.60 | 22.73 | +0.85 | 26.5% | 502.5 | 26.5% | -0.15 | 1.64 | 1.55 | 1.72 | — |
| — | 19.85 | 21.50 | 20.68 | +0.82 | 26.2% | 505 | 26.2% | -0.18 | 1.98 | 1.88 | 2.08 | — |
| — | 16.70 | 19.15 | 17.93 | +0.79 | 25.9% | 507.5 | 25.9% | -0.21 | 2.44 | 2.36 | 2.53 | — |
| — | 15.65 | 16.45 | 16.05 | +0.76 | 25.7% | 510 | 25.7% | -0.25 | 2.90 | 2.71 | 3.10 | — |
| — | 13.40 | 15.00 | 14.20 | +0.71 | 25.5% | 512.5 | 25.5% | -0.29 | 3.62 | 3.50 | 3.75 | — |
| — | 12.10 | 12.80 | 12.45 | +0.67 | 25.4% | 515 | 25.4% | -0.33 | 4.35 | 4.20 | 4.50 | — |
| — | 10.30 | 11.50 | 10.90 | +0.62 | 25.3% | 517.5 | 25.3% | -0.38 | 5.20 | 5.00 | 5.40 | — |
| — | 9.25 | 9.60 | 9.43 | +0.57 | 25.2% | 520 | 25.2% | -0.43 | 6.25 | 6.10 | 6.40 | 3,239 |
| — | 7.90 | 8.60 | 8.25 | +0.52 | 25.1% | 522.5 | 25.1% | -0.48 | 7.40 | 7.20 | 7.60 | — |
| — | 6.65 | 7.00 | 6.83 | +0.47 | 25.1% | 525 | 25.1% | -0.53 | 8.57 | 8.25 | 8.90 | — |
| 245 | 5.60 | 6.10 | 5.85 | +0.42 | 24.9% | 527.5 | 24.9% | -0.58 | 10.00 | 9.55 | 10.45 | — |
| — | 4.60 | 5.00 | 4.80 | +0.37 | 24.8% | 530 | 24.8% | -0.63 | 11.75 | 11.35 | 12.15 | — |
| — | 3.80 | 4.30 | 4.05 | +0.32 | 24.7% | 532.5 | 24.7% | -0.68 | 13.20 | 12.30 | 14.10 | — |
| — | 3.15 | 3.35 | 3.25 | +0.28 | 24.6% | 535 | 24.6% | -0.73 | 15.00 | 14.20 | 15.80 | — |
| — | 2.44 | 2.79 | 2.62 | +0.23 | 24.6% | 537.5 | 24.6% | -0.77 | 16.77 | 15.70 | 17.85 | — |
| — | 2.02 | 2.20 | 2.11 | +0.20 | 24.6% | 540 | 24.6% | -0.81 | 18.82 | 18.15 | 19.50 | — |
| — | 1.59 | 1.82 | 1.71 | +0.16 | 24.7% | 542.5 | 24.7% | -0.84 | 21.35 | 19.85 | 22.85 | — |
| — | 1.27 | 1.50 | 1.39 | +0.14 | 24.9% | 545 | 24.9% | -0.87 | 23.50 | 22.00 | 25.00 | — |
| — | 1.01 | 1.23 | 1.12 | +0.11 | 25.1% | 547.5 | 25.1% | -0.90 | 25.68 | 24.10 | 27.25 | — |
| — | 0.81 | 0.87 | 0.84 | +0.09 | 25.3% | 550 | 25.3% | -0.92 | 28.32 | 27.10 | 29.55 | — |
| — | 0.64 | 0.74 | 0.69 | +0.08 | 25.6% | 552.5 | 25.6% | -0.93 | 29.98 | 28.70 | 31.25 | — |
| — | 0.52 | 0.69 | 0.60 | +0.06 | 25.9% | 555 | 25.9% | -0.95 | 32.58 | 31.20 | 33.95 | — |
| — | 0.39 | 0.50 | 0.45 | +0.05 | 26.3% | 557.5 | 26.3% | -0.96 | 34.73 | 33.45 | 36.00 | — |
| — | 0.34 | 0.38 | 0.36 | +0.04 | 26.7% | 560 | 26.7% | -0.97 | 37.33 | 35.55 | 39.10 | — |
| — | 0.27 | 0.33 | 0.30 | +0.04 | 27.1% | 562.5 | 27.1% | -0.98 | 40.00 | 39.00 | 41.00 | — |
| — | 0.22 | 0.30 | 0.26 | +0.03 | 27.6% | 565 | 27.6% | -0.98 | 42.30 | 40.55 | 44.05 | — |
| — | 0.08 | 0.23 | 0.15 | +0.03 | 28.1% | 567.5 | 28.1% | -0.99 | 44.80 | 43.05 | 46.55 | — |
| — | 0.14 | 0.20 | 0.17 | +0.02 | 28.6% | 570 | 28.6% | -0.99 | 47.30 | 45.55 | 49.05 | — |
| — | 0.01 | 0.26 | 0.14 | +0.02 | 29.1% | 572.5 | 29.1% | -1.00 | 49.80 | 48.05 | 51.55 | — |
| — | 0.04 | 0.19 | 0.12 | +0.01 | 30.1% | 577.5 | 30.1% | -1.00 | 54.67 | 53.40 | 55.95 | — |
| — | 0.07 | 0.14 | 0.10 | +0.01 | 30.7% | 580 | 30.7% | -1.00 | 57.33 | 55.60 | 59.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 31.8% | 585 | 31.8% | -1.00 | 62.30 | 60.55 | 64.05 | — |
| — | 0.04 | 0.12 | 0.08 | +0.01 | 33.1% | 590 | 33.1% | -1.00 | 67.30 | 65.55 | 69.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 34.3% | 595 | 34.3% | -1.00 | 72.17 | 70.90 | 73.45 | — |
| — | 0.03 | 0.07 | 0.05 | +0.00 | 35.6% | 600 | 35.6% | -1.00 | 77.30 | 75.55 | 79.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.00 | 36.9% | 605 | 36.9% | -1.00 | 82.17 | 80.90 | 83.45 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 38.1% | 610 | 38.1% | -1.00 | 87.30 | 85.55 | 89.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 40.4% | 620 | 40.4% | -1.00 | 97.30 | 95.55 | 99.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.00 | 41.3% | 625 | 41.3% | -1.00 | 102.30 | 100.55 | 104.05 | — |
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.