Spot 522.41
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 101.10 | 109.00 | 105.05 | +0.98 | 40.3% | 420 | 40.3% | -0.02 | — | — | 9.30 | — |
| — | 96.20 | 104.00 | 100.10 | +0.97 | 39.4% | 425 | 39.4% | -0.03 | — | — | 5.10 | — |
| — | 92.60 | 98.80 | 95.70 | +0.97 | 38.4% | 430 | 38.4% | -0.03 | — | — | 5.10 | — |
| — | 86.40 | 94.70 | 90.55 | +0.97 | 37.5% | 435 | 37.5% | -0.03 | — | — | 5.20 | — |
| — | 81.50 | 89.80 | 85.65 | +0.96 | 36.6% | 440 | 36.6% | -0.04 | — | — | 5.30 | — |
| — | 76.60 | 84.70 | 80.65 | +0.95 | 35.7% | 445 | 35.7% | -0.05 | — | — | 5.40 | — |
| — | 71.20 | 80.00 | 75.60 | +0.95 | 34.9% | 450 | 34.9% | -0.05 | — | — | 5.80 | — |
| — | 66.40 | 75.00 | 70.70 | +0.94 | 34.1% | 455 | 34.1% | -0.06 | — | — | 9.90 | — |
| — | 61.60 | 70.30 | 65.95 | +0.93 | 33.3% | 460 | 33.3% | -0.08 | — | — | 10.00 | — |
| — | 56.80 | 65.60 | 61.20 | +0.91 | 32.6% | 465 | 32.6% | -0.09 | — | — | 6.80 | — |
| — | 52.50 | 60.80 | 56.65 | +0.90 | 31.9% | 470 | 31.9% | -0.10 | — | — | 5.00 | — |
| — | 48.50 | 56.30 | 52.40 | +0.88 | 31.3% | 475 | 31.3% | -0.12 | — | — | 6.50 | — |
| — | 43.00 | 51.80 | 47.40 | +0.86 | 30.7% | 480 | 30.7% | -0.14 | — | — | 7.30 | — |
| — | 38.90 | 45.50 | 42.20 | +0.83 | 30.1% | 485 | 30.1% | -0.17 | 3.67 | 2.45 | 4.90 | — |
| — | 34.20 | 41.90 | 38.05 | +0.80 | 29.6% | 490 | 27.1% | -0.20 | 4.03 | 1.15 | 6.90 | — |
| — | 31.00 | 37.90 | 34.45 | +0.77 | 27.7% | 495 | 25.0% | -0.23 | 4.15 | 1.40 | 6.90 | — |
| — | 27.00 | 33.90 | 30.45 | +0.73 | 27.0% | 500 | 27.1% | -0.27 | 6.45 | 2.20 | 10.70 | — |
| — | 23.90 | 31.40 | 27.65 | +0.69 | 28.5% | 505 | 28.5% | -0.31 | 6.85 | 3.60 | 10.10 | — |
| — | 19.90 | 28.00 | 23.95 | +0.65 | 28.2% | 510 | 26.5% | -0.35 | 9.30 | 6.30 | 12.30 | — |
| — | 17.90 | 23.30 | 20.60 | +0.61 | 28.0% | 515 | 28.0% | -0.40 | 11.90 | 9.50 | 14.30 | — |
| — | 14.30 | 22.00 | 18.15 | +0.56 | 27.2% | 520 | 27.8% | -0.45 | 14.35 | 11.20 | 17.50 | — |
| — | 11.70 | 18.20 | 14.95 | +0.51 | 27.7% | 525 | 27.7% | -0.50 | 15.60 | 11.70 | 19.50 | — |
| — | 9.20 | 17.00 | 13.10 | +0.46 | 26.6% | 530 | 27.6% | -0.55 | 18.25 | 14.30 | 22.20 | — |
| — | 7.20 | 14.50 | 10.85 | +0.41 | 27.6% | 535 | 27.6% | -0.60 | 21.20 | 17.30 | 25.10 | — |
| — | 4.90 | 13.00 | 8.95 | +0.37 | 26.1% | 540 | 27.6% | -0.64 | 24.55 | 20.50 | 28.60 | — |
| — | 3.50 | 11.70 | 7.60 | +0.32 | 26.5% | 545 | 27.7% | -0.69 | 28.10 | 24.10 | 32.10 | — |
| — | 3.00 | 9.50 | 6.25 | +0.28 | 26.4% | 550 | 27.9% | -0.73 | 31.70 | 27.40 | 36.00 | — |
| — | 1.65 | 8.10 | 4.88 | +0.25 | 28.1% | 555 | 28.1% | -0.77 | 35.65 | 31.30 | 40.00 | — |
| — | 2.35 | 5.70 | 4.03 | +0.22 | 28.3% | 560 | 24.8% | -0.80 | 39.75 | 35.50 | 44.00 | — |
| — | 1.75 | 5.00 | 3.38 | +0.19 | 26.3% | 565 | 26.2% | -0.83 | 44.50 | 40.20 | 48.80 | — |
| — | 0.30 | 7.20 | 3.75 | +0.16 | 29.5% | 570 | 25.0% | -0.86 | 48.60 | 44.40 | 52.80 | — |
| — | — | 6.70 | — | +0.14 | 29.2% | 575 | 29.2% | -0.88 | 53.40 | 49.00 | 57.80 | — |
| — | — | 10.00 | — | +0.12 | 29.6% | 580 | 29.6% | -0.90 | 57.85 | 53.70 | 62.00 | — |
| — | — | 6.00 | — | +0.10 | 30.1% | 585 | 30.1% | -0.92 | 62.60 | 58.40 | 66.80 | — |
| — | — | 5.70 | — | +0.09 | 30.5% | 590 | 30.5% | -0.93 | 67.45 | 63.30 | 71.60 | — |
| — | — | 5.50 | — | +0.08 | 31.0% | 595 | 31.0% | -0.94 | 72.55 | 68.20 | 76.90 | — |
| — | — | 9.30 | — | +0.07 | 31.5% | 600 | 31.5% | -0.95 | 77.30 | 72.90 | 81.70 | — |
| — | — | 9.20 | — | +0.06 | 32.0% | 605 | 32.0% | -0.96 | 82.30 | 77.90 | 86.70 | — |
| — | — | 9.10 | — | +0.05 | 32.6% | 610 | 32.6% | -0.97 | 87.30 | 82.90 | 91.70 | — |
| — | — | 9.10 | — | +0.05 | 33.1% | 615 | 33.1% | -0.98 | 92.30 | 87.90 | 96.70 | — |
| — | — | 5.50 | — | +0.04 | 33.7% | 620 | 33.7% | -0.98 | 97.30 | 92.90 | 101.70 | — |
| — | — | 5.10 | — | +0.04 | 34.3% | 625 | 34.3% | -0.99 | 102.30 | 97.90 | 106.70 | — |
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.