Spot 526.32
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 97.70 | 106.00 | 101.85 | +1.00 | 44.7% | 425 | 44.7% | -0.00 | — | — | 5.30 | — |
| — | 92.70 | 101.00 | 96.85 | +1.00 | 43.5% | 430 | 43.5% | -0.00 | — | — | 5.10 | — |
| — | 87.70 | 96.00 | 91.85 | +1.00 | 42.3% | 435 | 42.3% | -0.00 | — | — | 5.40 | — |
| — | 82.70 | 91.00 | 86.85 | +1.00 | 41.1% | 440 | 41.1% | -0.00 | — | — | 5.40 | — |
| — | 77.70 | 86.00 | 81.85 | +1.00 | 40.0% | 445 | 40.0% | -0.00 | — | — | 5.50 | — |
| — | 72.70 | 80.90 | 76.80 | +0.99 | 38.8% | 450 | 38.8% | -0.01 | — | — | 6.80 | — |
| — | 67.70 | 76.00 | 71.85 | +0.99 | 37.7% | 455 | 37.7% | -0.01 | — | — | 0.50 | — |
| — | 62.70 | 70.80 | 66.75 | +0.99 | 36.6% | 460 | 36.6% | -0.01 | — | — | 6.80 | — |
| — | 57.80 | 66.00 | 61.90 | +0.99 | 35.6% | 465 | 35.6% | -0.01 | — | — | 5.20 | — |
| — | 52.60 | 61.10 | 56.85 | +0.98 | 34.6% | 470 | 34.6% | -0.02 | — | — | 5.60 | — |
| — | 47.80 | 56.10 | 51.95 | +0.97 | 33.6% | 475 | 33.6% | -0.03 | — | — | 5.60 | — |
| — | 43.30 | 49.50 | 46.40 | +0.96 | 32.7% | 480 | 32.7% | -0.04 | — | — | 6.60 | — |
| — | 37.90 | 46.20 | 42.05 | +0.94 | 31.8% | 485 | 31.8% | -0.06 | — | — | 4.70 | — |
| — | 35.50 | 43.80 | 39.65 | +0.93 | 31.4% | 487.5 | 31.4% | -0.07 | — | — | 6.90 | — |
| — | 33.10 | 41.30 | 37.20 | +0.91 | 31.0% | 490 | 31.0% | -0.09 | — | — | 2.70 | — |
| — | 30.80 | 37.30 | 34.05 | +0.90 | 30.6% | 492.5 | 30.6% | -0.10 | — | — | 5.30 | — |
| — | 28.30 | 36.60 | 32.45 | +0.88 | 30.2% | 495 | 30.2% | -0.12 | — | — | 7.10 | — |
| — | 25.90 | 32.30 | 29.10 | +0.86 | 29.8% | 497.5 | 29.8% | -0.14 | — | — | 6.50 | — |
| — | 23.70 | 31.70 | 27.70 | +0.84 | 29.4% | 500 | 29.4% | -0.16 | — | — | 2.50 | — |
| — | 22.00 | 29.40 | 25.70 | +0.81 | 29.0% | 502.5 | 29.0% | -0.19 | 2.15 | 0.10 | 4.20 | — |
| — | 18.90 | 27.10 | 23.00 | +0.78 | 28.6% | 505 | 28.6% | -0.21 | 1.38 | 0.35 | 2.40 | — |
| — | 16.90 | 24.90 | 20.90 | +0.75 | 28.2% | 507.5 | 28.2% | -0.25 | 1.50 | 0.15 | 2.85 | — |
| — | 14.80 | 20.30 | 17.55 | +0.72 | 27.8% | 510 | 27.8% | -0.28 | 2.23 | 0.95 | 3.50 | — |
| — | 12.40 | 20.90 | 16.65 | +0.68 | 27.4% | 512.5 | 27.4% | -0.32 | 2.92 | 1.05 | 4.80 | — |
| — | 10.10 | 17.20 | 13.65 | +0.64 | 27.1% | 515 | 27.1% | -0.36 | 4.22 | 2.15 | 6.30 | — |
| — | 8.40 | 16.80 | 12.60 | +0.60 | 26.7% | 517.5 | 26.7% | -0.40 | 3.33 | 0.75 | 5.90 | — |
| — | 9.10 | 12.70 | 10.90 | +0.56 | 26.4% | 520 | 26.4% | -0.44 | 4.05 | 1.20 | 6.90 | — |
| — | 6.30 | 13.30 | 9.80 | +0.52 | 26.1% | 522.5 | 26.1% | -0.48 | 5.10 | 1.80 | 8.40 | — |
| — | 5.40 | 9.90 | 7.65 | +0.48 | 25.8% | 525 | 25.8% | -0.53 | 6.65 | 3.40 | 9.90 | — |
| — | 6.00 | 10.30 | 8.15 | +0.43 | 25.6% | 527.5 | 25.6% | -0.57 | 7.05 | 3.00 | 11.10 | — |
| — | 2.30 | 9.30 | 5.80 | +0.39 | 25.4% | 530 | 25.4% | -0.62 | 8.35 | 4.30 | 12.40 | — |
| — | 0.70 | 7.40 | 4.05 | +0.31 | 25.2% | 535 | 25.2% | -0.70 | 11.45 | 9.50 | 13.40 | — |
| — | 0.10 | 6.60 | 3.35 | +0.27 | 25.2% | 537.5 | 25.2% | -0.74 | 14.50 | 11.30 | 17.70 | — |
| — | 1.30 | 2.65 | 1.98 | +0.23 | 25.2% | 540 | 25.2% | -0.77 | 16.00 | 12.80 | 19.20 | — |
| — | 0.75 | 3.90 | 2.33 | +0.17 | 25.3% | 545 | 25.3% | -0.83 | 19.75 | 16.00 | 23.50 | — |
| — | 0.90 | 2.35 | 1.62 | +0.12 | 25.6% | 550 | 25.6% | -0.88 | 24.20 | 20.60 | 27.80 | — |
| — | — | 3.80 | — | +0.09 | 26.1% | 555 | 26.1% | -0.92 | 29.00 | 25.10 | 32.90 | — |
| — | 0.05 | 1.20 | 0.62 | +0.06 | 26.6% | 560 | 26.6% | -0.95 | 33.75 | 29.60 | 37.90 | — |
| — | — | 0.80 | — | +0.04 | 27.2% | 565 | 27.2% | -0.97 | 38.60 | 34.50 | 42.70 | — |
| — | — | 2.10 | — | +0.03 | 27.8% | 570 | 27.8% | -0.99 | 43.65 | 39.40 | 47.90 | — |
| — | — | 5.40 | — | +0.02 | 28.4% | 575 | 28.4% | -1.00 | 48.25 | 44.30 | 52.20 | — |
| — | — | 6.80 | — | +0.01 | 29.0% | 580 | 29.0% | -1.00 | 53.45 | 49.30 | 57.60 | — |
| — | — | 5.60 | — | +0.01 | 29.6% | 585 | 29.6% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 30.2% | 590 | 30.2% | -1.00 | — | — | — | — |
| — | — | — | — | +0.00 | 30.8% | 595 | 30.8% | -1.00 | — | — | — | — |
| — | — | 5.30 | — | +0.00 | 31.3% | 600 | 31.3% | -1.00 | 73.45 | 69.30 | 77.60 | — |
| — | — | 5.30 | — | +0.00 | 31.9% | 605 | 31.9% | -1.00 | 78.45 | 74.30 | 82.60 | — |
| — | — | 5.30 | — | +0.00 | 32.5% | 610 | 32.5% | -1.00 | 83.45 | 79.30 | 87.60 | — |
| — | — | 5.10 | — | +0.00 | 33.1% | 615 | 33.1% | -1.00 | 88.45 | 84.30 | 92.60 | — |
| — | — | 5.30 | — | +0.00 | 33.7% | 620 | 33.7% | -1.00 | 93.45 | 89.30 | 97.60 | — |
| — | — | 5.30 | — | — | — | 625 | — | — | 98.45 | 94.30 | 102.60 | — |
| — | — | 5.10 | — | — | — | 630 | — | — | 103.45 | 99.30 | 107.60 | — |
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.