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 | |
| — | 99.40 | 107.70 | 103.55 | +1.00 | 47.6% | 420 | 47.6% | -0.00 | — | — | 8.70 | — |
| — | 94.40 | 102.70 | 98.55 | +1.00 | 46.3% | 425 | 46.3% | -0.00 | — | — | 4.40 | — |
| — | 89.20 | 97.80 | 93.50 | +1.00 | 45.0% | 430 | 45.0% | -0.00 | — | — | 4.40 | — |
| — | 84.50 | 92.80 | 88.65 | +1.00 | 43.7% | 435 | 43.7% | -0.00 | — | — | 4.50 | — |
| — | 79.50 | 87.90 | 83.70 | +1.00 | 42.5% | 440 | 42.5% | -0.00 | — | — | 1.90 | — |
| — | 74.60 | 82.90 | 78.75 | +1.00 | 41.3% | 445 | 41.3% | -0.00 | — | — | 4.60 | — |
| — | 69.60 | 78.00 | 73.80 | +0.99 | 40.1% | 450 | 40.1% | -0.01 | — | — | 4.60 | — |
| — | 64.70 | 73.00 | 68.85 | +0.99 | 39.0% | 455 | 39.0% | -0.01 | — | — | 4.70 | — |
| — | 59.70 | 68.00 | 63.85 | +0.99 | 38.0% | 460 | 38.0% | -0.01 | — | — | 4.70 | — |
| — | 54.80 | 63.00 | 58.90 | +0.99 | 36.9% | 465 | 36.9% | -0.01 | — | — | 9.10 | — |
| — | 49.90 | 58.00 | 53.95 | +0.98 | 36.0% | 470 | 36.0% | -0.02 | — | — | 9.10 | — |
| — | 45.00 | 53.00 | 49.00 | +0.97 | 35.1% | 475 | 35.1% | -0.03 | — | — | 9.20 | — |
| — | 39.70 | 48.00 | 43.85 | +0.96 | 34.3% | 480 | 34.3% | -0.04 | — | — | 9.30 | — |
| — | 34.90 | 43.70 | 39.30 | +0.94 | 33.5% | 485 | 33.5% | -0.06 | — | — | 5.50 | — |
| — | 34.20 | 41.00 | 37.60 | +0.93 | 33.1% | 487.5 | 33.1% | -0.07 | — | — | 5.60 | — |
| — | 31.10 | 37.00 | 34.05 | +0.91 | 32.8% | 490 | 32.8% | -0.09 | — | — | 5.70 | — |
| — | 28.20 | 36.00 | 32.10 | +0.90 | 32.4% | 492.5 | 32.4% | -0.10 | — | — | 6.00 | — |
| — | 26.30 | 33.90 | 30.10 | +0.88 | 32.1% | 495 | 32.1% | -0.12 | — | — | 6.20 | — |
| — | 23.40 | 31.70 | 27.55 | +0.86 | 31.8% | 497.5 | 31.8% | -0.14 | 3.12 | 0.05 | 6.20 | — |
| — | 21.30 | 29.30 | 25.30 | +0.84 | 31.5% | 500 | 31.5% | -0.16 | 3.38 | 0.25 | 6.50 | — |
| — | — | — | — | +0.81 | 31.2% | 502.5 | 31.2% | -0.19 | — | — | — | — |
| — | 16.90 | 24.90 | 20.90 | +0.78 | 31.0% | 505 | 31.0% | -0.21 | — | — | 7.70 | — |
| — | — | — | — | +0.75 | 30.7% | 507.5 | 30.7% | -0.25 | — | — | — | — |
| — | 14.20 | 19.90 | 17.05 | +0.72 | 30.5% | 510 | 30.5% | -0.28 | 4.53 | 0.95 | 8.10 | — |
| — | — | — | — | +0.68 | 30.3% | 512.5 | 30.3% | -0.32 | — | — | — | — |
| — | 8.70 | 17.50 | 13.10 | +0.64 | 30.1% | 515 | 30.1% | -0.36 | 4.92 | 2.15 | 7.70 | — |
| — | — | — | — | +0.60 | 29.9% | 517.5 | 29.9% | -0.40 | — | — | — | — |
| — | 6.90 | 11.80 | 9.35 | +0.56 | 29.7% | 520 | 29.7% | -0.44 | 6.75 | 2.80 | 10.70 | — |
| — | — | — | — | +0.52 | 29.6% | 522.5 | 29.6% | -0.48 | — | — | — | — |
| — | 3.90 | 11.40 | 7.65 | +0.48 | 29.4% | 525 | 29.4% | -0.53 | 8.15 | 4.30 | 12.00 | — |
| — | 4.00 | 8.00 | 6.00 | +0.43 | 29.3% | 527.5 | 29.3% | -0.57 | 9.90 | 5.70 | 14.10 | — |
| — | 1.55 | 9.00 | 5.28 | +0.39 | 29.2% | 530 | 29.2% | -0.62 | 12.30 | 9.70 | 14.90 | — |
| — | — | 8.00 | — | +0.31 | 29.1% | 535 | 29.1% | -0.70 | 15.15 | 10.90 | 19.40 | — |
| — | 1.95 | 3.70 | 2.83 | +0.27 | 29.1% | 537.5 | 29.1% | -0.74 | 17.35 | 13.10 | 21.60 | — |
| — | 0.80 | 4.80 | 2.80 | +0.23 | 29.1% | 540 | 29.1% | -0.77 | 19.30 | 15.20 | 23.40 | — |
| — | 1.30 | 3.70 | 2.50 | +0.17 | 29.1% | 545 | 29.1% | -0.83 | 23.75 | 19.50 | 28.00 | — |
| — | 1.00 | 2.35 | 1.68 | +0.12 | 29.2% | 550 | 29.2% | -0.88 | 27.95 | 23.90 | 32.00 | — |
| — | — | 5.00 | — | +0.09 | 29.3% | 555 | 29.3% | -0.92 | 32.55 | 28.40 | 36.70 | — |
| — | — | 4.70 | — | +0.06 | 29.5% | 560 | 29.5% | -0.95 | 37.35 | 33.20 | 41.50 | — |
| — | — | 4.20 | — | +0.04 | 29.8% | 565 | 29.8% | -0.97 | 42.25 | 38.20 | 46.30 | — |
| — | — | 2.75 | — | +0.03 | 30.1% | 570 | 30.1% | -0.99 | 47.15 | 43.00 | 51.30 | — |
| — | — | 4.70 | — | +0.02 | 30.4% | 575 | 30.4% | -1.00 | 52.15 | 48.00 | 56.30 | — |
| — | — | 8.00 | — | +0.01 | 30.8% | 580 | 30.8% | -1.00 | 57.15 | 53.00 | 61.30 | — |
| — | — | 4.30 | — | +0.01 | 31.2% | 585 | 31.2% | -1.00 | 62.15 | 58.00 | 66.30 | — |
| — | — | 4.30 | — | +0.00 | 31.7% | 590 | 31.7% | -1.00 | 67.15 | 63.00 | 71.30 | — |
| — | — | 4.30 | — | +0.00 | 32.1% | 595 | 32.1% | -1.00 | 72.15 | 68.00 | 76.30 | — |
| — | — | 4.30 | — | +0.00 | 32.6% | 600 | 32.6% | -1.00 | 77.15 | 73.00 | 81.30 | — |
| — | — | 4.30 | — | +0.00 | 33.1% | 605 | 33.1% | -1.00 | 82.15 | 78.00 | 86.30 | — |
| — | — | 4.30 | — | +0.00 | 33.6% | 610 | 33.6% | -1.00 | 87.15 | 83.00 | 91.30 | — |
| — | — | 4.30 | — | +0.00 | 34.1% | 615 | 34.1% | -1.00 | 92.15 | 88.00 | 96.30 | — |
| — | — | 4.30 | — | +0.00 | 34.6% | 620 | 34.6% | -1.00 | 97.15 | 93.00 | 101.30 | — |
| — | — | 4.30 | — | +0.00 | 35.1% | 625 | 35.1% | -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.