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 | |
| — | 98.20 | 106.80 | 102.50 | +1.00 | 43.4% | 425 | 43.4% | -0.00 | — | — | 3.60 | — |
| — | 93.10 | 101.60 | 97.35 | +1.00 | 42.3% | 430 | 42.3% | -0.00 | — | — | 3.60 | — |
| — | 88.20 | 96.60 | 92.40 | +1.00 | 41.2% | 435 | 41.2% | -0.00 | — | — | 4.90 | — |
| — | 83.30 | 91.60 | 87.45 | +1.00 | 40.2% | 440 | 40.2% | -0.00 | — | — | 4.90 | — |
| — | 78.50 | 86.70 | 82.60 | +1.00 | 39.1% | 445 | 39.1% | -0.00 | — | — | 4.90 | — |
| — | 73.50 | 81.70 | 77.60 | +0.99 | 38.1% | 450 | 38.1% | -0.01 | — | — | 4.90 | — |
| — | 68.30 | 76.70 | 72.50 | +0.99 | 37.1% | 455 | 37.1% | -0.01 | — | — | 4.90 | — |
| — | 63.60 | 71.80 | 67.70 | +0.99 | 36.1% | 460 | 36.1% | -0.01 | — | — | 6.90 | — |
| — | 58.80 | 66.90 | 62.85 | +0.99 | 35.2% | 465 | 35.2% | -0.01 | — | — | 6.10 | — |
| — | 53.40 | 62.10 | 57.75 | +0.98 | 34.3% | 470 | 34.3% | -0.02 | — | — | 4.90 | — |
| — | 48.60 | 57.10 | 52.85 | +0.97 | 33.5% | 475 | 33.5% | -0.03 | — | — | 1.00 | — |
| — | 44.10 | 52.20 | 48.15 | +0.96 | 32.7% | 480 | 32.7% | -0.04 | — | — | 2.85 | — |
| — | 39.00 | 47.60 | 43.30 | +0.95 | 31.9% | 485 | 31.9% | -0.05 | 0.50 | 0.10 | 0.90 | — |
| — | 36.60 | 45.20 | 40.90 | +0.94 | 31.5% | 487.5 | 31.5% | -0.06 | — | — | 4.90 | — |
| — | 34.20 | 42.80 | 38.50 | +0.93 | 31.2% | 490 | 31.2% | -0.07 | — | — | 4.90 | — |
| — | 32.00 | 40.60 | 36.30 | +0.92 | 30.8% | 492.5 | 30.8% | -0.09 | 1.82 | 0.05 | 3.60 | — |
| — | 29.60 | 38.30 | 33.95 | +0.90 | 30.5% | 495 | 30.5% | -0.10 | — | — | 1.65 | — |
| — | 27.90 | 33.90 | 30.90 | +0.89 | 30.1% | 497.5 | 30.1% | -0.12 | 1.70 | 0.45 | 2.95 | — |
| 0 | 25.60 | 33.00 | 29.30 | +0.87 | 29.8% | 500 | 29.8% | -0.13 | 2.08 | 0.35 | 3.80 | — |
| 0 | 23.00 | 31.10 | 27.05 | +0.85 | 29.5% | 502.5 | 29.5% | -0.15 | 2.23 | 0.75 | 3.70 | — |
| — | 21.90 | 28.90 | 25.40 | +0.82 | 29.2% | 505 | 29.2% | -0.18 | — | — | 4.10 | 2 |
| 0 | 18.60 | 26.80 | 22.70 | +0.80 | 28.9% | 507.5 | 28.9% | -0.20 | 2.50 | 0.10 | 4.90 | — |
| — | 17.00 | 25.10 | 21.05 | +0.77 | 28.7% | 510 | 28.7% | -0.23 | 2.85 | 0.70 | 5.00 | 20 |
| — | 15.00 | 22.10 | 18.55 | +0.74 | 28.4% | 512.5 | 28.4% | -0.26 | 4.08 | 0.95 | 7.20 | — |
| — | 13.60 | 19.60 | 16.60 | +0.70 | 28.2% | 515 | 28.2% | -0.30 | 3.92 | 0.65 | 7.20 | — |
| — | 11.50 | 19.40 | 15.45 | +0.67 | 28.0% | 517.5 | 28.0% | -0.33 | 5.80 | 2.40 | 9.20 | — |
| — | 12.80 | 15.80 | 14.30 | +0.63 | 27.9% | 520 | 27.9% | -0.37 | 6.15 | 2.40 | 9.90 | — |
| — | 8.60 | 15.00 | 11.80 | +0.59 | 27.7% | 522.5 | 27.7% | -0.41 | 6.12 | 2.25 | 10.00 | — |
| — | 7.50 | 15.00 | 11.25 | +0.55 | 27.6% | 525 | 27.6% | -0.45 | 7.65 | 3.60 | 11.70 | — |
| — | 8.10 | 11.10 | 9.60 | +0.51 | 27.5% | 527.5 | 27.5% | -0.49 | 8.05 | 6.50 | 9.60 | — |
| — | 5.80 | 9.80 | 7.80 | +0.47 | 27.4% | 530 | 27.4% | -0.54 | 10.35 | 7.50 | 13.20 | — |
| — | 3.60 | 7.90 | 5.75 | +0.39 | 27.4% | 535 | 27.4% | -0.62 | 13.10 | 9.40 | 16.80 | — |
| — | 2.15 | 7.10 | 4.62 | +0.31 | 27.4% | 540 | 27.4% | -0.69 | 17.10 | 13.80 | 20.40 | — |
| — | 2.45 | 6.20 | 4.33 | +0.24 | 27.5% | 545 | 27.5% | -0.76 | 20.70 | 16.50 | 24.90 | — |
| — | 1.30 | 4.60 | 2.95 | +0.19 | 27.6% | 550 | 27.6% | -0.82 | 24.60 | 20.50 | 28.70 | — |
| — | — | 3.50 | — | +0.14 | 27.8% | 555 | 27.8% | -0.87 | 28.90 | 24.80 | 33.00 | — |
| — | — | 4.90 | — | +0.10 | 28.1% | 560 | 28.1% | -0.91 | 33.25 | 29.20 | 37.30 | — |
| — | — | 4.90 | — | +0.08 | 28.4% | 565 | 28.4% | -0.94 | 38.45 | 34.20 | 42.70 | — |
| — | — | 4.90 | — | +0.05 | 28.7% | 570 | 28.7% | -0.96 | 43.25 | 39.00 | 47.50 | — |
| — | — | 4.90 | — | +0.04 | 29.1% | 575 | 29.1% | -0.98 | 48.15 | 43.90 | 52.40 | — |
| — | — | 4.90 | — | +0.03 | 29.5% | 580 | 29.5% | -0.99 | 53.00 | 48.90 | 57.10 | — |
| — | — | 3.70 | — | +0.02 | 29.9% | 585 | 29.9% | -1.00 | 58.00 | 53.90 | 62.10 | — |
| — | — | 4.90 | — | +0.01 | 30.3% | 590 | 30.3% | -1.00 | 63.00 | 58.90 | 67.10 | — |
| — | — | 4.70 | — | +0.01 | 30.7% | 595 | 30.7% | -1.00 | 68.00 | 63.90 | 72.10 | — |
| — | — | 4.90 | — | +0.01 | 31.2% | 600 | 31.2% | -1.00 | 73.00 | 68.90 | 77.10 | — |
| — | — | 4.90 | — | +0.00 | 31.6% | 605 | 31.6% | -1.00 | 78.00 | 73.90 | 82.10 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 610 | 32.1% | -1.00 | 83.00 | 78.90 | 87.10 | — |
| — | — | 4.90 | — | +0.00 | 32.6% | 615 | 32.6% | -1.00 | 88.00 | 83.90 | 92.10 | — |
| — | — | 4.90 | — | +0.00 | 33.1% | 620 | 33.1% | -1.00 | 93.00 | 88.90 | 97.10 | — |
| — | — | 4.90 | — | +0.00 | 33.6% | 625 | 33.6% | -1.00 | 98.00 | 93.90 | 102.10 | — |
| — | — | 4.90 | — | +0.00 | 34.1% | 630 | 34.1% | -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.