Spot 526.89
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.00 | 106.30 | 102.15 | +1.00 | 51.4% | 425 | 51.4% | -0.00 | — | — | 4.90 | — |
| — | 93.40 | 101.40 | 97.40 | +1.00 | 50.1% | 430 | 50.1% | -0.00 | — | — | 4.90 | — |
| — | 88.10 | 96.30 | 92.20 | +1.00 | 48.8% | 435 | 48.8% | -0.00 | — | — | 4.90 | — |
| — | 83.10 | 91.30 | 87.20 | — | — | 440 | — | — | — | — | 4.90 | — |
| — | 78.10 | 86.30 | 82.20 | — | — | 445 | 46.3% | -0.00 | — | — | 4.90 | — |
| — | 73.10 | 81.30 | 77.20 | +1.00 | 45.1% | 450 | 45.1% | -0.00 | — | — | 4.90 | — |
| — | 68.50 | 76.30 | 72.40 | +1.00 | 44.0% | 455 | 44.0% | -0.00 | — | — | 4.90 | — |
| — | 63.10 | 71.30 | 67.20 | +1.00 | 42.9% | 460 | 42.9% | -0.00 | — | — | 4.00 | — |
| — | 58.00 | 66.30 | 62.15 | +1.00 | 41.8% | 465 | 41.8% | -0.00 | — | — | 4.90 | — |
| — | 53.70 | 61.30 | 57.50 | +1.00 | 40.7% | 470 | 40.7% | -0.00 | — | — | 4.90 | — |
| — | 48.00 | 56.30 | 52.15 | +1.00 | 39.7% | 475 | 39.7% | -0.00 | — | — | 4.90 | — |
| — | 43.00 | 51.30 | 47.15 | +1.00 | 38.8% | 480 | 38.8% | -0.00 | — | — | 4.90 | — |
| — | 38.00 | 46.40 | 42.20 | +0.99 | 37.9% | 485 | 37.9% | -0.01 | — | — | 4.90 | — |
| — | 35.50 | 43.90 | 39.70 | +0.99 | 37.4% | 487.5 | 37.4% | -0.01 | — | — | 5.50 | — |
| — | 33.00 | 41.40 | 37.20 | +0.99 | 37.0% | 490 | 37.0% | -0.01 | — | — | 2.05 | — |
| — | 30.50 | 38.90 | 34.70 | +0.98 | 36.6% | 492.5 | 36.6% | -0.02 | 3.48 | 0.05 | 6.90 | — |
| — | 28.10 | 36.50 | 32.30 | +0.97 | 36.2% | 495 | 36.2% | -0.03 | 3.48 | 0.05 | 6.90 | — |
| — | 25.90 | 34.00 | 29.95 | +0.96 | 35.8% | 497.5 | 35.8% | -0.04 | — | — | 0.45 | — |
| — | 23.20 | 31.60 | 27.40 | +0.95 | 35.4% | 500 | 35.4% | -0.05 | — | — | 1.00 | — |
| — | 21.00 | 29.20 | 25.10 | +0.94 | 35.1% | 502.5 | 35.1% | -0.06 | 2.58 | 0.05 | 5.10 | — |
| — | 19.30 | 26.00 | 22.65 | +0.92 | 34.7% | 505 | 34.7% | -0.08 | — | — | 0.85 | — |
| — | 16.50 | 24.50 | 20.50 | +0.89 | 34.4% | 507.5 | 34.4% | -0.11 | 2.58 | 0.05 | 5.10 | — |
| — | 14.30 | 22.30 | 18.30 | +0.86 | 34.1% | 510 | 34.1% | -0.14 | — | — | 4.90 | — |
| — | 11.70 | 20.70 | 16.20 | +0.82 | 33.8% | 512.5 | 33.8% | -0.18 | 1.77 | 0.45 | 3.10 | — |
| — | 9.50 | 18.00 | 13.75 | +0.78 | 33.5% | 515 | 33.5% | -0.22 | 2.27 | 0.85 | 3.70 | — |
| — | 7.60 | 16.30 | 11.95 | +0.73 | 33.2% | 517.5 | — | — | 2.67 | 0.65 | 4.70 | — |
| — | 9.40 | 12.40 | 10.90 | +0.68 | 32.9% | 520 | 32.9% | -0.32 | 3.52 | 1.15 | 5.90 | — |
| — | 6.50 | 12.70 | 9.60 | +0.62 | 32.7% | 522.5 | 32.7% | -0.38 | 4.50 | 0.60 | 8.40 | — |
| — | 5.00 | 11.60 | 8.30 | +0.56 | 32.4% | 525 | 32.4% | -0.44 | 4.70 | 1.40 | 8.00 | — |
| — | 1.50 | 8.10 | 4.80 | +0.50 | 32.2% | 527.5 | 32.2% | -0.51 | 6.20 | 3.00 | 9.40 | — |
| — | 1.65 | 9.10 | 5.38 | +0.43 | 32.0% | 530 | 32.0% | -0.57 | 7.55 | 4.50 | 10.60 | — |
| — | 0.05 | 7.90 | 3.98 | +0.31 | 31.7% | 535 | 31.7% | -0.70 | 9.80 | 5.80 | 13.80 | — |
| — | 0.15 | 5.40 | 2.77 | +0.25 | 31.5% | 537.5 | 31.5% | -0.75 | 12.70 | 9.70 | 15.70 | — |
| — | 0.90 | 2.00 | 1.45 | +0.20 | 31.4% | 540 | 31.4% | -0.80 | 13.95 | 9.70 | 18.20 | — |
| — | — | 3.70 | — | +0.12 | 31.2% | 545 | 31.2% | -0.88 | 18.15 | 14.50 | 21.80 | — |
| — | — | 1.25 | — | +0.07 | 31.0% | 550 | 31.0% | -0.94 | 23.45 | 19.20 | 27.70 | — |
| — | — | 2.30 | — | +0.03 | 30.9% | 555 | 30.9% | -0.97 | 28.10 | 24.00 | 32.20 | — |
| — | — | 0.50 | — | +0.02 | 30.8% | 560 | 30.8% | -0.99 | 32.95 | 28.90 | 37.00 | — |
| — | — | 0.75 | — | +0.01 | 30.8% | 565 | 30.8% | -1.00 | 37.80 | 33.90 | 41.70 | — |
| — | — | 4.90 | — | +0.00 | 30.9% | 570 | 30.9% | -1.00 | 43.00 | 38.90 | 47.10 | — |
| — | — | 4.90 | — | +0.00 | 31.0% | 575 | 31.0% | -1.00 | 48.00 | 43.90 | 52.10 | — |
| — | — | 3.40 | — | +0.00 | 31.1% | 580 | 31.1% | -1.00 | 53.00 | 48.90 | 57.10 | — |
| — | — | 4.90 | — | +0.00 | 31.3% | 585 | 31.3% | -1.00 | 58.00 | 53.90 | 62.10 | — |
| — | — | 2.90 | — | +0.00 | 31.6% | 590 | 31.6% | -1.00 | 62.95 | 58.90 | 67.00 | — |
| — | — | 4.90 | — | +0.00 | 31.8% | 595 | 31.8% | -1.00 | 68.00 | 63.90 | 72.10 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 600 | 32.1% | -1.00 | 72.95 | 68.90 | 77.00 | — |
| — | — | 4.90 | — | +0.00 | 32.5% | 605 | 32.5% | -1.00 | 78.00 | 73.90 | 82.10 | — |
| — | — | 4.90 | — | +0.00 | 32.9% | 610 | 32.9% | -1.00 | 83.00 | 78.90 | 87.10 | — |
| — | — | 4.90 | — | +0.00 | 33.3% | 615 | — | — | 88.00 | 83.90 | 92.10 | — |
| — | — | 4.90 | — | +0.00 | 33.7% | 620 | 33.7% | -1.00 | 93.00 | 88.90 | 97.10 | — |
| — | — | 4.90 | — | +0.00 | 34.2% | 625 | 34.2% | -1.00 | 98.00 | 93.90 | 102.10 | — |
| — | — | 4.90 | — | +0.00 | 34.7% | 630 | 34.7% | -1.00 | 103.00 | 98.90 | 107.10 | — |
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.