Spot 523.20
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.70 | 107.50 | 103.10 | +1.00 | 53.3% | 420 | 53.3% | +0.00 | — | — | 4.90 | — |
| — | 93.70 | 102.50 | 98.10 | +1.00 | 51.9% | 425 | 51.9% | +0.00 | — | — | 4.90 | — |
| — | 88.70 | 97.50 | 93.10 | +1.00 | 50.6% | 430 | 50.6% | +0.00 | — | — | 4.90 | — |
| — | 83.70 | 92.50 | 88.10 | +1.00 | 49.3% | 435 | 49.3% | +0.00 | — | — | 4.90 | — |
| — | 78.70 | 87.50 | 83.10 | +1.00 | 48.0% | 440 | 48.0% | +0.00 | — | — | 4.90 | — |
| — | 73.70 | 82.50 | 78.10 | +1.00 | 46.7% | 445 | 46.7% | -0.00 | — | — | 4.90 | — |
| — | 68.70 | 77.50 | 73.10 | +1.00 | 45.5% | 450 | 45.5% | -0.00 | — | — | 4.90 | — |
| — | 63.90 | 72.50 | 68.20 | +1.00 | 44.3% | 455 | 44.3% | -0.00 | — | — | 4.90 | — |
| — | 58.90 | 67.50 | 63.20 | +1.00 | 43.1% | 460 | 43.1% | -0.00 | — | — | 4.90 | — |
| — | 54.00 | 62.50 | 58.25 | +1.00 | 42.0% | 465 | 42.0% | -0.00 | — | — | 3.80 | — |
| — | 49.60 | 57.40 | 53.50 | +1.00 | 40.9% | 470 | 40.9% | -0.00 | — | — | 3.40 | — |
| — | 43.90 | 52.50 | 48.20 | +1.00 | 39.9% | 475 | 39.9% | -0.00 | — | — | 3.40 | — |
| — | 38.90 | 47.50 | 43.20 | +1.00 | 38.9% | 480 | 38.9% | -0.00 | — | — | 4.90 | — |
| — | 34.60 | 42.50 | 38.55 | +1.00 | 37.9% | 485 | 37.9% | -0.00 | — | — | 4.90 | — |
| — | 32.50 | 40.00 | 36.25 | +1.00 | 37.5% | 487.5 | 37.5% | -0.00 | — | — | 0.20 | — |
| — | 30.00 | 37.60 | 33.80 | +0.99 | 37.0% | 490 | 37.0% | -0.01 | — | — | 4.90 | — |
| — | 27.20 | 35.10 | 31.15 | +0.99 | 36.6% | 492.5 | 36.6% | -0.01 | — | — | 4.90 | — |
| — | 25.00 | 32.60 | 28.80 | +0.98 | 36.2% | 495 | 36.2% | -0.02 | — | — | 4.90 | — |
| — | 21.80 | 29.80 | 25.80 | +0.97 | 35.8% | 497.5 | 35.8% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 20.00 | 27.70 | 23.85 | +0.96 | 35.4% | 500 | 35.4% | -0.04 | — | — | 2.10 | — |
| — | 17.40 | 25.40 | 21.40 | +0.94 | 35.1% | 502.5 | 35.1% | -0.06 | — | — | 4.90 | — |
| — | 15.60 | 23.00 | 19.30 | +0.92 | 34.7% | 505 | 34.7% | -0.08 | — | — | 1.75 | — |
| — | 12.10 | 20.70 | 16.40 | +0.89 | 34.4% | 507.5 | 34.4% | -0.11 | — | — | 2.25 | — |
| — | 10.50 | 18.40 | 14.45 | +0.85 | 34.1% | 510 | 34.1% | -0.15 | 0.90 | 0.05 | 1.75 | — |
| — | 8.40 | 16.30 | 12.35 | +0.80 | 33.8% | 512.5 | 33.8% | -0.20 | — | — | 4.90 | — |
| — | 6.20 | 14.00 | 10.10 | +0.74 | 33.5% | 515 | 33.5% | -0.27 | — | — | 4.90 | — |
| — | 4.40 | 12.40 | 8.40 | +0.67 | 33.2% | 517.5 | 33.2% | -0.33 | — | — | 4.90 | — |
| — | 2.90 | 10.40 | 6.65 | +0.60 | 32.9% | 520 | 32.9% | -0.40 | 3.92 | 0.05 | 7.80 | — |
| — | 1.55 | 7.60 | 4.58 | +0.52 | 32.7% | 522.5 | 32.7% | -0.48 | 4.38 | 0.05 | 8.70 | — |
| — | 0.05 | 8.60 | 4.33 | +0.45 | 32.4% | 525 | 32.4% | -0.56 | 5.25 | 1.10 | 9.40 | — |
| — | 0.40 | 6.30 | 3.35 | +0.37 | 32.2% | 527.5 | 32.2% | -0.63 | 6.62 | 2.65 | 10.60 | — |
| — | 1.00 | 4.70 | 2.85 | +0.29 | 32.1% | 530 | 32.1% | -0.71 | 8.20 | 4.40 | 12.00 | — |
| — | 0.05 | 6.70 | 3.38 | +0.17 | 31.7% | 535 | 31.7% | -0.83 | 12.55 | 8.60 | 16.50 | — |
| — | — | 4.60 | — | +0.12 | 31.6% | 537.5 | 31.6% | -0.88 | 14.75 | 10.80 | 18.70 | — |
| — | — | 1.80 | — | +0.08 | 31.5% | 540 | 31.5% | -0.92 | 17.15 | 13.10 | 21.20 | — |
| — | — | 4.90 | — | +0.04 | 31.3% | 545 | 31.3% | -0.96 | 22.20 | 18.20 | 26.20 | — |
| — | — | 2.00 | — | +0.02 | 31.2% | 550 | 31.2% | -0.99 | 27.05 | 23.10 | 31.00 | — |
| — | — | 4.90 | — | +0.01 | 31.1% | 555 | 31.1% | -1.00 | 31.65 | 27.70 | 35.60 | — |
| — | — | 4.90 | — | +0.00 | 31.0% | 560 | 31.0% | -1.00 | 36.90 | 32.70 | 41.10 | — |
| — | — | 0.75 | — | +0.00 | 31.0% | 565 | 31.0% | -1.00 | 42.00 | 37.70 | 46.30 | — |
| — | — | 3.20 | — | +0.00 | 31.1% | 570 | 31.1% | -1.00 | 46.90 | 42.70 | 51.10 | — |
| — | — | 3.40 | — | +0.00 | 31.2% | 575 | 31.2% | -1.00 | 51.90 | 47.70 | 56.10 | — |
| — | — | 3.40 | — | +0.00 | 31.4% | 580 | 31.4% | -1.00 | 56.90 | 52.70 | 61.10 | — |
| — | — | 3.60 | — | +0.00 | 31.6% | 585 | 31.6% | -1.00 | 61.85 | 57.70 | 66.00 | — |
| — | — | 0.10 | — | +0.00 | 31.8% | 590 | 31.8% | -1.00 | 66.65 | 62.70 | 70.60 | — |
| — | — | 4.90 | — | +0.00 | 32.1% | 595 | 32.1% | -1.00 | 71.90 | 67.70 | 76.10 | — |
| — | — | 4.90 | — | +0.00 | 32.5% | 600 | 32.5% | -1.00 | 76.90 | 72.70 | 81.10 | — |
| — | — | 0.10 | — | +0.00 | 32.8% | 605 | 32.8% | -1.00 | 81.90 | 77.70 | 86.10 | — |
| — | — | 4.90 | — | +0.00 | 33.3% | 610 | 33.3% | -1.00 | 86.90 | 82.70 | 91.10 | — |
| — | — | 4.90 | — | +0.00 | 33.7% | 615 | 33.7% | -1.00 | 91.90 | 87.70 | 96.10 | — |
| — | — | 4.90 | — | +0.00 | 34.2% | 620 | 34.2% | -1.00 | 96.90 | 92.70 | 101.10 | — |
| — | — | 4.90 | — | +0.00 | 34.7% | 625 | 34.7% | -1.00 | 101.90 | 97.70 | 106.10 | — |
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.