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 | |
| — | 98.90 | 107.40 | 103.15 | +0.97 | 40.5% | 425 | — | — | — | — | 5.10 | — |
| — | 94.10 | 102.40 | 98.25 | +0.97 | 39.4% | 430 | 39.4% | -0.03 | — | — | 3.80 | — |
| — | 89.20 | 97.40 | 93.30 | +0.97 | 38.4% | 435 | 38.4% | -0.03 | — | — | 2.70 | — |
| — | 84.20 | 92.50 | 88.35 | +0.96 | 37.3% | 440 | 37.3% | -0.04 | — | — | 7.10 | — |
| — | 79.10 | 87.60 | 83.35 | +0.95 | 36.3% | 445 | 36.3% | -0.05 | — | — | 6.70 | — |
| — | 74.10 | 82.80 | 78.45 | +0.95 | 35.4% | 450 | 35.4% | -0.05 | — | — | 4.10 | — |
| — | 69.40 | 77.90 | 73.65 | +0.94 | 34.4% | 455 | 34.4% | -0.06 | — | — | 6.00 | — |
| — | 64.40 | 73.10 | 68.75 | +0.93 | 33.6% | 460 | 33.6% | -0.08 | — | — | 6.00 | — |
| — | 59.60 | 68.30 | 63.95 | +0.91 | 32.7% | 465 | 32.7% | -0.09 | — | — | 5.80 | — |
| — | 55.20 | 63.50 | 59.35 | +0.90 | 31.9% | 470 | 31.9% | -0.10 | — | — | 7.50 | — |
| — | 50.50 | 58.80 | 54.65 | +0.88 | 31.2% | 475 | 31.2% | -0.12 | 2.52 | 1.25 | 3.80 | — |
| — | 46.00 | 54.40 | 50.20 | +0.86 | 30.5% | 480 | 30.5% | -0.14 | — | — | 7.90 | — |
| — | 41.20 | 50.00 | 45.60 | +0.83 | 29.8% | 485 | 29.8% | -0.17 | 3.27 | 1.55 | 5.00 | — |
| — | 37.40 | 45.60 | 41.50 | +0.80 | 29.2% | 490 | 29.2% | -0.20 | 3.65 | 1.60 | 5.70 | — |
| — | 33.00 | 41.40 | 37.20 | +0.77 | 28.7% | 495 | 28.7% | -0.23 | 4.35 | 2.20 | 6.50 | — |
| — | 28.70 | 37.50 | 33.10 | +0.73 | 28.2% | 500 | 28.2% | -0.27 | 5.15 | 3.30 | 7.00 | — |
| — | 25.00 | 33.60 | 29.30 | +0.69 | 27.8% | 505 | 27.8% | -0.31 | 6.95 | 4.30 | 9.60 | — |
| — | 21.20 | 30.00 | 25.60 | +0.65 | 27.5% | 510 | 27.5% | -0.35 | 7.30 | 4.10 | 10.50 | — |
| — | 18.60 | 26.40 | 22.50 | +0.61 | 27.2% | 515 | 27.2% | -0.40 | 10.15 | 7.50 | 12.80 | — |
| — | 15.40 | 23.40 | 19.40 | +0.56 | 27.0% | 520 | 27.0% | -0.45 | 11.35 | 8.10 | 14.60 | — |
| — | 13.00 | 18.20 | 15.60 | +0.51 | 26.9% | 525 | 26.9% | -0.50 | 13.65 | 9.70 | 17.60 | — |
| — | 10.30 | 17.90 | 14.10 | +0.46 | 26.8% | 530 | 26.8% | -0.55 | 17.20 | 14.40 | 20.00 | — |
| — | 7.20 | 15.70 | 11.45 | +0.41 | 26.8% | 535 | 26.8% | -0.60 | 17.95 | 14.40 | 21.50 | — |
| — | 6.60 | 12.60 | 9.60 | +0.37 | 26.8% | 540 | 26.8% | -0.64 | 21.55 | 17.20 | 25.90 | — |
| — | 5.10 | 12.10 | 8.60 | +0.32 | 26.9% | 545 | 26.9% | -0.69 | 24.95 | 21.00 | 28.90 | — |
| — | 4.40 | 10.00 | 7.20 | +0.28 | 27.1% | 550 | 27.1% | -0.73 | 28.75 | 24.50 | 33.00 | — |
| — | 2.20 | 9.10 | 5.65 | +0.25 | 27.3% | 555 | 27.3% | -0.77 | 32.25 | 28.50 | 36.00 | — |
| — | 1.80 | 6.60 | 4.20 | +0.22 | 27.6% | 560 | 27.6% | -0.80 | 36.80 | 32.60 | 41.00 | — |
| — | 1.80 | 6.00 | 3.90 | +0.19 | 27.9% | 565 | 27.9% | -0.83 | 40.75 | 36.30 | 45.20 | — |
| — | — | 7.50 | — | +0.16 | 28.2% | 570 | 28.2% | -0.86 | 45.45 | 41.30 | 49.60 | — |
| — | — | 7.30 | — | +0.14 | 28.6% | 575 | 28.6% | -0.88 | 49.95 | 45.90 | 54.00 | — |
| — | — | 6.90 | — | +0.12 | 29.0% | 580 | 29.0% | -0.90 | 54.75 | 50.50 | 59.00 | — |
| — | — | 6.90 | — | +0.10 | 29.5% | 585 | 29.5% | -0.92 | 59.45 | 55.20 | 63.70 | — |
| — | — | 7.70 | — | +0.09 | 30.0% | 590 | 30.0% | -0.93 | 64.25 | 60.00 | 68.50 | — |
| — | — | 6.90 | — | +0.08 | 30.5% | 595 | 30.5% | -0.94 | 68.90 | 64.80 | 73.00 | — |
| — | — | 6.30 | — | +0.07 | 31.1% | 600 | 31.1% | -0.95 | 73.90 | 69.60 | 78.20 | — |
| — | — | 7.40 | — | +0.06 | 31.7% | 605 | 31.7% | -0.96 | 78.85 | 74.50 | 83.20 | — |
| — | — | 6.10 | — | +0.05 | 32.3% | 610 | 32.3% | -0.97 | 83.85 | 79.00 | 88.70 | — |
| — | — | 6.30 | — | +0.05 | 32.9% | 615 | 32.9% | -0.98 | 88.95 | 84.00 | 93.90 | — |
| — | — | 6.00 | — | +0.04 | 33.5% | 620 | 33.5% | -0.98 | 93.65 | 89.10 | 98.20 | — |
| — | — | 6.10 | — | +0.04 | 34.1% | 625 | 34.1% | -0.99 | 98.80 | 94.00 | 103.60 | — |
| — | — | 6.10 | — | +0.03 | 34.7% | 630 | 34.7% | -0.99 | 103.95 | 99.00 | 108.90 | — |
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.