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 | |
| — | 97.00 | 104.80 | 100.90 | +0.99 | 45.7% | 420 | 45.7% | -0.01 | — | — | 0.80 | — |
| — | 92.00 | 99.90 | 95.95 | +0.99 | 44.6% | 425 | 44.6% | -0.01 | — | — | 3.80 | — |
| — | 87.00 | 94.90 | 90.95 | +0.99 | 43.6% | 430 | 43.6% | -0.01 | — | — | 5.20 | — |
| — | 82.10 | 89.90 | 86.00 | +0.98 | 42.5% | 435 | 42.5% | -0.02 | — | — | 5.20 | — |
| — | 77.10 | 84.90 | 81.00 | +0.98 | 41.5% | 440 | 41.5% | -0.02 | — | — | 2.95 | — |
| — | 72.10 | 80.00 | 76.05 | +0.97 | 40.5% | 445 | 40.5% | -0.03 | — | — | 8.70 | — |
| — | 67.20 | 75.00 | 71.10 | +0.97 | 39.6% | 450 | 39.6% | -0.03 | — | — | 8.70 | — |
| — | 62.20 | 70.10 | 66.15 | +0.96 | 38.7% | 455 | 38.7% | -0.04 | — | — | 8.80 | — |
| — | 57.30 | 65.20 | 61.25 | +0.95 | 37.8% | 460 | 37.8% | -0.05 | — | — | 8.80 | — |
| — | 52.40 | 60.20 | 56.30 | +0.93 | 37.0% | 465 | 37.0% | -0.07 | — | — | 8.90 | — |
| — | 47.00 | 55.60 | 51.30 | +0.92 | 36.2% | 470 | 36.2% | -0.08 | — | — | 9.00 | — |
| — | 42.70 | 50.60 | 46.65 | +0.90 | 35.5% | 475 | 35.5% | -0.10 | — | — | 6.40 | — |
| — | 38.00 | 45.90 | 41.95 | +0.87 | 34.8% | 480 | 34.8% | -0.13 | — | — | 2.50 | — |
| — | 33.00 | 41.00 | 37.00 | +0.84 | 34.1% | 485 | 34.1% | -0.16 | — | — | 3.50 | — |
| — | 29.10 | 37.10 | 33.10 | +0.81 | 33.5% | 490 | 33.5% | -0.20 | — | — | 6.30 | — |
| — | 27.00 | 33.60 | 30.30 | — | — | 492.5 | — | — | — | — | 7.60 | — |
| — | 25.00 | 32.50 | 28.75 | +0.76 | 33.0% | 495 | 33.0% | -0.24 | — | — | 10.00 | — |
| — | 22.40 | 30.30 | 26.35 | +0.74 | 32.7% | 497.5 | 32.7% | -0.26 | 4.50 | 0.20 | 8.80 | — |
| — | 21.90 | 28.40 | 25.15 | +0.71 | 32.5% | 500 | 32.5% | -0.29 | 4.42 | 0.25 | 8.60 | — |
| — | 18.10 | 24.70 | 21.40 | +0.66 | 32.1% | 505 | 32.1% | -0.35 | 4.88 | 0.05 | 9.70 | — |
| — | 14.60 | 21.90 | 18.25 | +0.60 | 31.7% | 510 | 31.7% | -0.41 | 6.20 | 3.10 | 9.30 | — |
| — | 11.00 | 19.20 | 15.10 | +0.56 | 31.5% | 512.5 | 31.5% | -0.44 | 7.25 | 3.00 | 11.50 | — |
| — | 10.00 | 17.80 | 13.90 | +0.53 | 31.3% | 515 | 31.3% | -0.47 | 7.80 | 4.00 | 11.60 | — |
| — | 9.70 | 15.70 | 12.70 | +0.50 | 31.2% | 517.5 | 31.2% | -0.51 | 9.40 | 5.00 | 13.80 | — |
| — | 8.20 | 14.90 | 11.55 | +0.46 | 31.1% | 520 | 31.1% | -0.54 | 10.45 | 6.00 | 14.90 | — |
| — | 6.90 | 11.30 | 9.10 | +0.43 | 30.9% | 522.5 | 30.9% | -0.57 | 11.25 | 7.00 | 15.50 | — |
| — | 5.70 | 10.00 | 7.85 | +0.40 | 30.8% | 525 | 30.8% | -0.61 | 13.30 | 11.20 | 15.40 | — |
| — | 3.50 | 11.10 | 7.30 | +0.37 | 30.8% | 527.5 | 30.8% | -0.64 | 14.25 | 10.00 | 18.50 | — |
| — | 2.30 | 9.60 | 5.95 | +0.34 | 30.7% | 530 | 30.7% | -0.67 | 16.10 | 12.00 | 20.20 | — |
| — | 2.45 | 9.40 | 5.92 | +0.31 | 30.6% | 532.5 | 30.6% | -0.70 | 17.45 | 13.10 | 21.80 | — |
| — | 1.75 | 9.10 | 5.42 | +0.28 | 30.6% | 535 | 30.6% | -0.73 | 19.50 | 15.40 | 23.60 | — |
| — | 0.70 | 10.00 | 5.35 | — | — | 537.5 | — | — | 20.85 | 17.00 | 24.70 | — |
| — | 0.30 | 5.00 | 2.65 | +0.22 | 30.5% | 540 | 30.5% | -0.78 | 23.60 | 20.60 | 26.60 | — |
| — | — | 9.00 | — | +0.18 | 30.5% | 545 | 30.5% | -0.83 | 26.95 | 23.20 | 30.70 | — |
| — | 1.30 | 7.70 | 4.50 | +0.14 | 30.5% | 550 | 30.5% | -0.87 | 31.20 | 27.30 | 35.10 | — |
| — | — | 6.30 | — | +0.11 | 30.6% | 555 | 30.6% | -0.90 | 35.75 | 31.80 | 39.70 | — |
| — | — | 10.00 | — | +0.08 | 30.7% | 560 | 30.7% | -0.93 | 40.70 | 36.40 | 45.00 | — |
| — | — | 9.90 | — | +0.06 | 30.9% | 565 | 30.9% | -0.95 | 45.25 | 41.30 | 49.20 | — |
| — | — | 9.60 | — | +0.05 | 31.1% | 570 | 31.1% | -0.97 | 50.10 | 46.20 | 54.00 | — |
| — | — | 9.30 | — | +0.04 | 31.4% | 575 | 31.4% | -0.98 | 55.00 | 51.10 | 58.90 | — |
| — | — | 5.50 | — | +0.03 | 31.7% | 580 | 31.7% | -0.99 | 59.95 | 56.00 | 63.90 | — |
| — | — | 9.00 | — | +0.02 | 32.1% | 585 | 32.1% | -1.00 | 65.05 | 61.00 | 69.10 | — |
| — | — | 5.70 | — | +0.02 | 32.5% | 590 | 32.5% | -1.00 | 70.05 | 66.00 | 74.10 | — |
| — | — | 5.20 | — | +0.01 | 32.9% | 595 | 32.9% | -1.00 | 74.90 | 71.00 | 78.80 | — |
| — | — | 5.20 | — | +0.01 | 33.4% | 600 | 33.4% | -1.00 | 79.90 | 76.00 | 83.80 | — |
| — | — | 5.60 | — | +0.01 | 33.8% | 605 | 33.8% | -1.00 | 84.90 | 81.00 | 88.80 | — |
| — | — | 5.60 | — | +0.01 | 34.4% | 610 | 34.4% | -1.00 | 89.90 | 86.00 | 93.80 | — |
| — | — | 4.10 | — | +0.00 | 34.9% | 615 | 34.9% | -1.00 | 94.90 | 91.00 | 98.80 | — |
| — | — | 4.00 | — | +0.00 | 35.4% | 620 | 35.4% | -1.00 | 99.90 | 96.00 | 103.80 | — |
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.