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 | |
| — | 100.00 | 108.60 | 104.30 | +0.98 | 38.5% | 425 | 38.5% | -0.02 | — | — | 2.15 | — |
| — | 95.00 | 103.50 | 99.25 | +0.97 | 37.7% | 430 | 37.7% | -0.03 | — | — | 4.90 | — |
| — | 90.10 | 98.80 | 94.45 | +0.97 | 36.9% | 435 | 36.9% | -0.03 | — | — | 4.90 | — |
| — | 86.00 | 93.80 | 89.90 | +0.96 | 36.2% | 440 | 36.2% | -0.04 | — | — | 3.40 | — |
| — | 80.40 | 89.00 | 84.70 | +0.96 | 35.4% | 445 | 35.4% | -0.04 | — | — | 4.80 | — |
| — | 76.00 | 84.10 | 80.05 | +0.95 | 34.7% | 450 | 34.7% | -0.05 | — | — | 3.90 | — |
| — | 71.00 | 79.20 | 75.10 | +0.94 | 34.1% | 455 | 34.1% | -0.06 | — | — | 4.90 | — |
| — | 66.00 | 74.50 | 70.25 | +0.93 | 33.4% | 460 | 33.4% | -0.07 | — | — | 7.30 | — |
| — | 61.70 | 69.80 | 65.75 | +0.92 | 32.8% | 465 | 32.8% | -0.08 | 3.92 | 0.05 | 7.80 | — |
| — | 57.00 | 65.40 | 61.20 | +0.90 | 32.2% | 470 | 32.2% | -0.10 | 3.00 | 1.00 | 5.00 | — |
| — | 52.30 | 61.00 | 56.65 | +0.89 | 31.7% | 475 | 31.7% | -0.12 | 4.75 | 1.30 | 8.20 | — |
| — | 48.00 | 54.90 | 51.45 | +0.87 | 31.2% | 480 | 31.2% | -0.13 | 4.88 | 1.75 | 8.00 | — |
| — | 43.50 | 52.00 | 47.75 | +0.84 | 30.8% | 485 | 30.8% | -0.16 | 3.52 | 1.25 | 5.80 | — |
| — | 39.00 | 48.00 | 43.50 | +0.82 | 30.4% | 490 | 30.4% | -0.18 | 5.85 | 2.60 | 9.10 | — |
| — | 35.10 | 44.00 | 39.55 | +0.79 | 30.0% | 495 | 30.0% | -0.21 | 5.75 | 2.50 | 9.00 | — |
| — | 31.20 | 40.00 | 35.60 | +0.76 | 29.7% | 500 | 29.7% | -0.25 | 7.10 | 3.60 | 10.60 | — |
| — | 27.30 | 35.70 | 31.50 | +0.72 | 29.4% | 505 | 29.4% | -0.28 | 7.90 | 3.90 | 11.90 | — |
| — | 24.10 | 32.00 | 28.05 | +0.68 | 29.2% | 510 | 29.2% | -0.32 | 10.05 | 7.10 | 13.00 | — |
| — | 22.00 | 27.90 | 24.95 | +0.64 | 29.0% | 515 | 29.0% | -0.36 | 11.05 | 7.30 | 14.80 | — |
| — | 19.10 | 26.00 | 22.55 | +0.60 | 28.9% | 520 | 28.9% | -0.41 | 13.05 | 9.90 | 16.20 | — |
| — | 17.70 | 22.90 | 20.30 | +0.55 | 28.8% | 525 | 28.8% | -0.45 | 16.20 | 13.40 | 19.00 | — |
| — | 16.00 | 20.50 | 18.25 | +0.51 | 28.7% | 530 | 28.7% | -0.50 | 18.35 | 15.70 | 21.00 | — |
| — | 10.40 | 18.00 | 14.20 | +0.46 | 28.7% | 535 | 28.7% | -0.55 | 21.15 | 18.30 | 24.00 | — |
| — | 9.80 | 14.50 | 12.15 | +0.42 | 28.8% | 540 | 28.8% | -0.59 | 23.05 | 19.20 | 26.90 | — |
| — | 7.40 | 13.60 | 10.50 | +0.37 | 28.8% | 545 | 28.8% | -0.63 | 25.90 | 21.80 | 30.00 | — |
| — | 6.00 | 11.70 | 8.85 | +0.34 | 28.9% | 550 | 28.9% | -0.67 | 29.35 | 25.70 | 33.00 | — |
| — | 2.95 | 10.20 | 6.58 | +0.30 | 29.1% | 555 | 29.1% | -0.71 | 32.90 | 28.80 | 37.00 | — |
| — | 1.65 | 9.80 | 5.72 | +0.26 | 29.3% | 560 | 29.3% | -0.75 | — | — | — | — |
| — | — | — | — | +0.23 | 29.5% | 565 | 29.5% | -0.78 | — | — | — | — |
| — | — | — | — | +0.21 | 29.7% | 570 | 29.7% | -0.81 | — | — | — | — |
| — | — | — | — | +0.18 | 30.0% | 575 | 30.0% | -0.84 | — | — | — | — |
| — | — | — | — | +0.16 | 30.2% | 580 | 30.2% | -0.86 | — | — | — | — |
| — | 0.05 | 7.90 | 3.98 | +0.14 | 30.6% | 585 | — | — | 58.75 | 54.50 | 63.00 | — |
| — | 0.05 | 6.30 | 3.17 | +0.12 | 30.9% | 590 | 30.9% | -0.90 | 63.25 | 59.50 | 67.00 | — |
| — | 0.05 | 7.60 | 3.83 | +0.11 | 31.2% | 595 | 31.2% | -0.91 | 68.15 | 64.30 | 72.00 | — |
| — | — | 4.90 | — | +0.09 | 31.6% | 600 | 31.6% | -0.93 | 73.10 | 69.20 | 77.00 | — |
| — | — | 4.90 | — | +0.08 | 32.0% | 605 | 32.0% | -0.94 | 77.95 | 73.90 | 82.00 | — |
| — | — | 4.90 | — | +0.07 | 32.4% | 610 | 32.4% | -0.95 | 82.95 | 78.90 | 87.00 | — |
| — | — | 4.50 | — | +0.06 | 32.8% | 615 | 32.8% | -0.96 | 87.90 | 83.80 | 92.00 | — |
| — | — | 4.40 | — | +0.05 | 33.1% | 620 | 33.1% | -0.97 | 92.90 | 88.80 | 97.00 | — |
| — | — | 4.90 | — | +0.05 | 33.5% | 625 | 33.5% | -0.98 | 97.90 | 93.80 | 102.00 | — |
| — | — | 4.90 | — | +0.04 | 33.9% | 630 | 33.9% | -0.99 | 102.90 | 98.80 | 107.00 | — |
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.