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 | |
| — | 97.90 | 106.40 | 102.15 | +0.99 | 42.1% | 425 | 42.1% | -0.01 | — | — | 5.40 | — |
| — | 92.90 | 101.40 | 97.15 | — | — | 430 | 41.0% | -0.01 | — | — | 2.25 | — |
| — | 87.90 | 96.40 | 92.15 | +0.99 | 39.9% | 435 | 39.9% | -0.01 | — | — | 5.40 | — |
| — | 83.10 | 91.40 | 87.25 | +0.99 | 38.8% | 440 | 38.8% | -0.01 | — | — | 5.60 | — |
| — | 78.10 | 86.40 | 82.25 | +0.98 | 37.8% | 445 | 37.8% | -0.02 | — | — | 6.30 | — |
| — | 73.00 | 81.50 | 77.25 | +0.98 | 36.8% | 450 | 36.8% | -0.02 | — | — | 6.80 | — |
| — | 68.20 | 76.50 | 72.35 | +0.97 | 35.8% | 455 | 35.8% | -0.03 | — | — | 5.40 | — |
| — | 63.10 | 71.60 | 67.35 | +0.97 | 34.9% | 460 | 34.9% | -0.03 | — | — | 5.40 | — |
| — | 58.10 | 66.70 | 62.40 | +0.96 | 34.0% | 465 | 34.0% | -0.04 | — | — | 7.50 | — |
| — | 53.40 | 61.70 | 57.55 | +0.94 | 33.1% | 470 | 33.1% | -0.06 | — | — | 5.50 | — |
| — | 48.50 | 56.80 | 52.65 | +0.93 | 32.3% | 475 | 32.3% | -0.07 | — | — | 6.90 | — |
| — | 43.70 | 52.00 | 47.85 | +0.91 | 31.5% | 480 | 31.5% | -0.09 | — | — | 5.70 | — |
| — | 38.90 | 47.20 | 43.05 | +0.89 | 30.8% | 485 | 30.8% | -0.11 | — | — | 5.90 | — |
| — | 37.10 | 43.80 | 40.45 | +0.87 | 30.5% | 487.5 | 30.5% | -0.13 | — | — | 7.30 | — |
| — | 35.40 | 40.40 | 37.90 | +0.86 | 30.2% | 490 | 30.2% | -0.14 | — | — | 7.50 | — |
| — | 34.00 | 40.50 | 37.25 | +0.84 | 29.9% | 492.5 | 29.9% | -0.16 | — | — | 7.50 | — |
| — | 29.60 | 38.20 | 33.90 | +0.82 | 29.6% | 495 | 29.6% | -0.18 | — | — | 4.80 | — |
| — | 27.10 | 36.00 | 31.55 | +0.80 | 29.3% | 497.5 | 29.3% | -0.20 | — | — | 8.80 | — |
| — | 25.10 | 33.80 | 29.45 | +0.78 | 29.1% | 500 | 29.1% | -0.22 | — | — | 6.70 | — |
| — | 23.00 | 31.60 | 27.30 | +0.76 | 28.8% | 502.5 | 28.8% | -0.24 | — | — | 5.00 | — |
| — | 21.10 | 29.50 | 25.30 | +0.73 | 28.6% | 505 | 28.6% | -0.27 | — | — | 7.20 | — |
| — | 18.90 | 27.40 | 23.15 | +0.71 | 28.4% | 507.5 | 28.4% | -0.29 | 4.53 | 0.55 | 8.50 | — |
| — | 17.20 | 25.50 | 21.35 | +0.68 | 28.2% | 510 | 28.2% | -0.32 | 3.80 | 1.00 | 6.60 | — |
| — | 15.00 | 23.60 | 19.30 | +0.65 | 28.0% | 512.5 | 28.0% | -0.35 | 4.22 | 2.25 | 6.20 | — |
| — | 13.90 | 19.70 | 16.80 | +0.62 | 27.8% | 515 | 27.8% | -0.38 | 6.50 | 4.30 | 8.70 | — |
| — | 13.20 | 20.00 | 16.60 | +0.59 | 27.6% | 517.5 | 27.6% | -0.41 | 6.42 | 2.95 | 9.90 | — |
| — | 11.60 | 17.80 | 14.70 | +0.56 | 27.5% | 520 | 27.5% | -0.44 | 7.05 | 4.10 | 10.00 | — |
| — | 9.90 | 16.90 | 13.40 | +0.53 | 27.4% | 522.5 | 27.4% | -0.48 | 8.50 | 5.10 | 11.90 | — |
| — | 7.60 | 14.40 | 11.00 | +0.49 | 27.3% | 525 | 27.3% | -0.51 | 9.75 | 6.20 | 13.30 | — |
| — | 7.40 | 14.20 | 10.80 | +0.46 | 27.2% | 527.5 | 27.2% | -0.55 | 11.00 | 8.10 | 13.90 | — |
| — | 5.90 | 11.80 | 8.85 | +0.42 | 27.1% | 530 | 27.1% | -0.58 | 11.20 | 8.80 | 13.60 | — |
| — | 4.40 | 9.80 | 7.10 | +0.36 | 27.0% | 535 | 27.0% | -0.65 | 14.65 | 11.40 | 17.90 | — |
| — | 1.75 | 8.00 | 4.88 | +0.30 | 27.1% | 540 | 27.1% | -0.71 | 17.80 | 14.90 | 20.70 | — |
| — | 2.65 | 6.50 | 4.58 | +0.25 | 27.1% | 545 | 27.1% | -0.76 | 21.20 | 17.00 | 25.40 | — |
| — | — | 5.40 | — | +0.20 | 27.3% | 550 | 27.3% | -0.81 | 26.20 | 22.80 | 29.60 | — |
| — | — | 7.60 | — | +0.16 | 27.4% | 555 | 27.4% | -0.85 | 29.70 | 25.60 | 33.80 | — |
| — | — | 6.40 | — | +0.12 | 27.6% | 560 | 27.6% | -0.89 | 34.45 | 30.10 | 38.80 | — |
| — | — | 6.30 | — | +0.10 | 27.9% | 565 | 27.9% | -0.92 | 38.95 | 34.80 | 43.10 | — |
| — | — | 3.20 | — | +0.07 | 28.2% | 570 | 28.2% | -0.94 | 43.80 | 39.70 | 47.90 | — |
| — | — | 6.20 | — | +0.06 | 28.5% | 575 | 28.5% | -0.96 | 48.65 | 44.50 | 52.80 | — |
| — | — | 5.90 | — | +0.04 | 28.8% | 580 | 28.8% | -0.98 | 53.60 | 49.50 | 57.70 | — |
| — | — | 6.30 | — | +0.03 | 29.2% | 585 | 29.2% | -0.99 | 58.55 | 54.40 | 62.70 | — |
| — | — | 6.50 | — | +0.02 | 29.7% | 590 | 29.7% | -1.00 | 63.50 | 59.40 | 67.60 | — |
| — | — | 5.60 | — | +0.02 | 30.1% | 595 | 30.1% | -1.00 | 68.45 | 64.30 | 72.60 | — |
| — | — | 5.40 | — | +0.01 | 30.6% | 600 | 30.6% | -1.00 | 73.45 | 69.30 | 77.60 | — |
| — | — | 5.50 | — | +0.01 | 31.1% | 605 | 31.1% | -1.00 | 78.45 | 74.30 | 82.60 | — |
| — | — | 5.50 | — | +0.01 | 31.6% | 610 | 31.6% | -1.00 | 83.45 | 79.30 | 87.60 | — |
| — | — | 5.60 | — | +0.01 | 32.1% | 615 | 32.1% | -1.00 | 88.45 | 84.30 | 92.60 | — |
| — | — | 5.40 | — | +0.00 | 32.6% | 620 | 32.6% | -1.00 | 93.45 | 89.30 | 97.60 | — |
| — | — | 8.40 | — | +0.00 | 33.1% | 625 | 33.1% | -1.00 | 98.50 | 94.20 | 102.80 | — |
| — | — | 8.40 | — | +0.00 | 33.6% | 630 | 33.6% | -1.00 | 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.