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 | |
| — | 98.70 | 107.20 | 102.95 | +1.00 | 52.5% | 420 | 52.5% | +0.00 | — | — | 7.50 | — |
| — | 93.70 | 102.20 | 97.95 | +1.00 | 51.4% | 425 | 51.4% | +0.00 | — | — | 8.60 | — |
| — | 88.70 | 97.20 | 92.95 | +1.00 | 50.3% | 430 | 50.3% | +0.00 | — | — | 4.50 | — |
| — | 83.70 | 92.20 | 87.95 | +1.00 | 49.2% | 435 | 49.2% | +0.00 | — | — | 4.50 | — |
| — | 78.70 | 87.20 | 82.95 | +1.00 | 48.2% | 440 | 48.2% | +0.00 | — | — | 4.50 | — |
| — | 73.90 | 82.20 | 78.05 | +1.00 | 47.2% | 445 | 47.2% | +0.00 | — | — | 4.50 | — |
| — | 68.90 | 77.20 | 73.05 | +1.00 | 46.3% | 450 | 46.3% | +0.00 | — | — | 4.50 | — |
| — | 63.90 | 72.20 | 68.05 | +1.00 | 45.4% | 455 | 45.4% | +0.00 | — | — | 4.30 | — |
| — | 58.90 | 67.20 | 63.05 | +1.00 | 44.5% | 460 | 44.5% | +0.00 | — | — | 4.30 | — |
| — | 53.90 | 62.20 | 58.05 | +1.00 | 43.7% | 465 | 43.7% | +0.00 | — | — | 4.50 | — |
| — | 48.90 | 57.30 | 53.10 | +1.00 | 43.0% | 470 | 43.0% | -0.00 | — | — | 4.50 | — |
| — | 43.90 | 52.30 | 48.10 | +1.00 | 42.3% | 475 | 42.3% | -0.00 | — | — | 0.10 | — |
| — | 38.90 | 47.00 | 42.95 | +1.00 | 41.7% | 480 | 41.7% | -0.00 | — | — | 4.50 | — |
| — | 33.90 | 42.30 | 38.10 | +1.00 | 41.1% | 485 | 41.1% | -0.00 | — | — | 4.30 | — |
| — | 31.40 | 39.80 | 35.60 | +1.00 | 40.8% | 487.5 | 40.8% | -0.00 | — | — | 8.60 | — |
| — | 28.70 | 37.30 | 33.00 | +1.00 | 40.6% | 490 | 40.6% | -0.00 | — | — | 4.30 | — |
| — | 26.00 | 34.80 | 30.40 | +1.00 | 40.4% | 492.5 | 40.4% | -0.00 | — | — | 4.30 | — |
| — | 23.80 | 32.30 | 28.05 | +1.00 | 40.1% | 495 | 40.1% | -0.00 | — | — | 4.30 | — |
| — | 21.20 | 29.60 | 25.40 | +0.99 | 39.9% | 497.5 | 39.9% | -0.01 | — | — | 4.40 | — |
| — | 19.10 | 27.20 | 23.15 | +0.98 | 39.6% | 500 | 39.6% | -0.02 | 2.23 | 0.05 | 4.40 | — |
| — | 14.70 | 20.70 | 17.70 | +0.95 | 39.0% | 505 | 39.0% | -0.05 | — | — | 4.70 | — |
| — | 10.60 | 17.00 | 13.80 | +0.89 | 38.2% | 510 | 38.2% | -0.11 | — | — | 5.20 | — |
| — | 7.00 | 15.30 | 11.15 | +0.84 | 37.6% | 512.5 | 37.6% | -0.16 | — | — | 4.90 | — |
| — | 6.10 | 10.40 | 8.25 | +0.77 | 36.9% | 515 | 36.9% | -0.23 | — | — | 5.50 | — |
| — | 2.55 | 11.00 | 6.78 | +0.70 | 36.2% | 517.5 | 36.2% | -0.30 | — | — | 5.80 | — |
| — | 0.75 | 9.70 | 5.22 | +0.61 | 35.5% | 520 | 35.5% | -0.39 | — | — | 5.00 | — |
| — | 0.75 | 8.20 | 4.47 | +0.51 | 34.7% | 522.5 | 34.7% | -0.49 | 3.70 | 0.10 | 7.30 | — |
| — | — | 3.70 | — | +0.41 | 34.2% | 525 | 34.2% | -0.60 | 4.65 | 0.40 | 8.90 | — |
| — | — | 5.90 | — | +0.30 | 33.8% | 527.5 | 33.8% | -0.70 | 5.95 | 1.60 | 10.30 | — |
| — | 0.10 | 1.20 | 0.65 | +0.21 | 33.7% | 530 | 33.7% | -0.79 | 8.20 | 3.90 | 12.50 | — |
| — | — | 2.30 | — | +0.14 | 33.9% | 532.5 | 33.9% | -0.86 | 10.35 | 6.40 | 14.30 | — |
| — | — | 2.00 | — | +0.09 | 34.3% | 535 | 34.3% | -0.91 | 12.75 | 9.00 | 16.50 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 34.9% | 537.5 | 34.9% | -0.94 | 15.00 | 11.10 | 18.90 | — |
| — | — | 2.00 | — | +0.04 | 35.6% | 540 | 35.6% | -0.96 | 17.25 | 13.20 | 21.30 | — |
| — | 0.05 | 4.50 | 2.27 | +0.01 | 36.9% | 545 | 36.9% | -0.99 | 22.35 | 18.40 | 26.30 | — |
| — | — | 2.20 | — | +0.00 | 37.6% | 550 | 37.6% | -1.00 | 27.20 | 23.10 | 31.30 | — |
| — | — | 4.30 | — | +0.00 | 37.8% | 555 | 37.8% | -1.00 | 32.15 | 28.00 | 36.30 | — |
| — | — | 3.10 | — | +0.00 | 37.8% | 560 | 37.8% | -1.00 | 37.15 | 33.00 | 41.30 | — |
| — | — | 4.20 | — | +0.00 | 37.8% | 565 | 37.8% | -1.00 | 42.15 | 38.00 | 46.30 | — |
| — | — | 4.30 | — | +0.00 | 37.9% | 570 | 37.9% | -1.00 | 47.15 | 43.00 | 51.30 | — |
| — | — | 4.50 | — | +0.00 | 38.1% | 575 | 38.1% | -1.00 | 52.15 | 48.00 | 56.30 | — |
| — | — | 4.50 | — | +0.00 | 38.3% | 580 | 38.3% | -1.00 | 57.15 | 53.00 | 61.30 | — |
| — | — | 4.30 | — | +0.00 | 38.6% | 585 | 38.6% | -1.00 | 62.15 | 58.00 | 66.30 | — |
| — | — | 4.50 | — | +0.00 | 38.9% | 590 | 38.9% | -1.00 | 67.15 | 63.00 | 71.30 | — |
| — | — | 4.30 | — | +0.00 | 39.3% | 595 | 39.3% | -1.00 | 72.15 | 68.00 | 76.30 | — |
| — | — | 8.50 | — | +0.00 | 39.7% | 600 | 39.7% | -1.00 | 77.15 | 73.00 | 81.30 | — |
| — | — | 8.50 | — | +0.00 | 40.2% | 605 | 40.2% | -1.00 | 82.15 | 78.00 | 86.30 | — |
| — | — | 4.30 | — | +0.00 | 40.7% | 610 | 40.7% | -1.00 | 87.15 | 83.00 | 91.30 | — |
| — | — | 4.30 | — | +0.00 | 41.2% | 615 | 41.2% | -1.00 | 92.15 | 88.00 | 96.30 | — |
| — | — | 4.30 | — | +0.00 | 41.7% | 620 | 41.7% | -1.00 | 97.15 | 93.00 | 101.30 | — |
| — | — | 4.30 | — | +0.00 | 42.2% | 625 | 42.2% | -1.00 | 102.15 | 98.00 | 106.30 | — |
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.