Spot 519.68
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 96.50 | 104.00 | 100.25 | +0.99 | 49.0% | 420 | 49.0% | -0.01 | — | — | 0.80 | — |
| — | 86.50 | 94.40 | 90.45 | +0.99 | 46.8% | 430 | 46.8% | -0.01 | — | — | 5.50 | — |
| — | 76.00 | 83.70 | 79.85 | +0.99 | 44.9% | 440 | 44.9% | -0.01 | — | — | 1.05 | — |
| — | 66.50 | 74.30 | 70.40 | +0.98 | 43.2% | 450 | 43.2% | -0.02 | — | — | 1.20 | — |
| — | 61.60 | 69.20 | 65.40 | +0.98 | 42.4% | 455 | 42.4% | -0.02 | — | — | 8.60 | — |
| — | 56.60 | 64.40 | 60.50 | +0.97 | 41.7% | 460 | 41.7% | -0.03 | — | — | 6.80 | — |
| — | 51.60 | 59.30 | 55.45 | +0.96 | 41.1% | 465 | 41.1% | -0.04 | — | — | 8.60 | — |
| — | 46.00 | 54.50 | 50.25 | +0.95 | 40.5% | 470 | 40.5% | -0.05 | — | — | 1.00 | — |
| — | 41.70 | 49.50 | 45.60 | +0.94 | 39.9% | 475 | 39.9% | -0.06 | — | — | 7.10 | — |
| — | 37.30 | 44.60 | 40.95 | +0.92 | 39.4% | 480 | 39.4% | -0.08 | — | — | 4.50 | — |
| — | 32.00 | 39.70 | 35.85 | +0.90 | 38.9% | 485 | 38.9% | -0.10 | — | — | 6.90 | — |
| — | 27.00 | 35.30 | 31.15 | +0.87 | 38.4% | 490 | 38.4% | -0.13 | — | — | 7.30 | — |
| — | 22.30 | 29.90 | 26.10 | +0.83 | 37.9% | 495 | 37.9% | -0.17 | — | — | 7.80 | — |
| — | 21.50 | 27.20 | 24.35 | +0.80 | 37.7% | 497.5 | 37.7% | -0.20 | — | — | 8.10 | — |
| — | 18.00 | 25.00 | 21.50 | +0.77 | 37.5% | 500 | 37.5% | -0.23 | 1.48 | 0.05 | 2.90 | — |
| — | 13.50 | 20.80 | 17.15 | +0.70 | 37.0% | 505 | 37.0% | -0.30 | 4.45 | 0.90 | 8.00 | — |
| — | 9.00 | 17.20 | 13.10 | +0.62 | 36.6% | 510 | 36.6% | -0.38 | 4.28 | 0.05 | 8.50 | — |
| — | 6.00 | 14.60 | 10.30 | +0.53 | 36.1% | 515 | 36.1% | -0.47 | 5.33 | 1.55 | 9.10 | — |
| — | 5.00 | 10.70 | 7.85 | +0.43 | 35.6% | 520 | 35.6% | -0.57 | 7.85 | 4.60 | 11.10 | — |
| — | 1.80 | 8.20 | 5.00 | +0.34 | 35.3% | 525 | 35.3% | -0.66 | 9.40 | 5.00 | 13.80 | — |
| — | 2.35 | 6.60 | 4.47 | +0.30 | 35.2% | 527.5 | 35.2% | -0.71 | 11.80 | 8.70 | 14.90 | — |
| — | 2.50 | 3.80 | 3.15 | +0.26 | 35.1% | 530 | 35.1% | -0.74 | 13.15 | 9.00 | 17.30 | — |
| — | 0.15 | 3.50 | 1.82 | +0.19 | 35.1% | 535 | 35.1% | -0.81 | 17.30 | 13.40 | 21.20 | — |
| — | — | 8.30 | — | — | — | 537.5 | — | — | 18.65 | 14.80 | 22.50 | — |
| — | 0.55 | 3.40 | 1.98 | +0.14 | 35.1% | 540 | 35.1% | -0.87 | 20.95 | 17.20 | 24.70 | — |
| — | — | 5.50 | — | +0.09 | 35.2% | 545 | 35.2% | -0.91 | 25.35 | 21.40 | 29.30 | — |
| — | — | 0.60 | — | +0.06 | 35.5% | 550 | 35.5% | -0.95 | 30.10 | 26.20 | 34.00 | — |
| — | — | 0.55 | — | +0.04 | 35.9% | 555 | 35.9% | -0.97 | 35.70 | 32.50 | 38.90 | — |
| — | — | 3.70 | — | +0.02 | 36.4% | 560 | 36.4% | -0.99 | 39.95 | 36.00 | 43.90 | — |
| — | — | 8.40 | — | +0.01 | 36.9% | 565 | 36.9% | -1.00 | 44.90 | 41.00 | 48.80 | — |
| — | 0.05 | 0.85 | 0.45 | +0.01 | 37.5% | 570 | 37.5% | -1.00 | 49.90 | 46.00 | 53.80 | — |
| — | — | 5.80 | — | +0.00 | 38.2% | 575 | 38.2% | -1.00 | 54.90 | 51.00 | 58.80 | — |
| — | — | 1.90 | — | +0.00 | 38.8% | 580 | 38.8% | -1.00 | 60.15 | 56.50 | 63.80 | — |
| — | — | 5.50 | — | +0.00 | 39.3% | 585 | 39.3% | -1.00 | 65.00 | 61.20 | 68.80 | — |
| — | — | 5.50 | — | +0.00 | 39.9% | 590 | 39.9% | -1.00 | 69.90 | 66.00 | 73.80 | — |
| — | — | 1.90 | — | +0.00 | 40.4% | 595 | 40.4% | -1.00 | 74.90 | 71.00 | 78.80 | — |
| — | — | 1.90 | — | +0.00 | 40.9% | 600 | 40.9% | -1.00 | 79.90 | 76.00 | 83.80 | — |
| — | — | 1.90 | — | +0.00 | 41.9% | 610 | 41.9% | -1.00 | 89.90 | 86.00 | 93.80 | — |
| — | — | 5.50 | — | +0.00 | 42.8% | 620 | 42.8% | -1.00 | 99.45 | 96.50 | 102.40 | — |
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.