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 | |
| — | 99.30 | 107.90 | 103.60 | +1.00 | 44.4% | 420 | 44.4% | -0.00 | — | — | 4.90 | — |
| — | 94.20 | 102.90 | 98.55 | +1.00 | 43.3% | 425 | 43.3% | -0.00 | — | — | 4.90 | — |
| — | 89.30 | 98.00 | 93.65 | +1.00 | 42.2% | 430 | 42.2% | -0.00 | — | — | 4.90 | — |
| — | 84.40 | 93.00 | 88.70 | +1.00 | 41.1% | 435 | 41.1% | -0.00 | — | — | 4.90 | — |
| — | 79.50 | 88.10 | 83.80 | +1.00 | 40.1% | 440 | 40.1% | -0.00 | — | — | 4.00 | — |
| — | 74.50 | 83.10 | 78.80 | +1.00 | 39.0% | 445 | 39.0% | -0.00 | — | — | 4.90 | — |
| — | 69.70 | 78.20 | 73.95 | +1.00 | 38.1% | 450 | 38.1% | -0.00 | — | — | 4.90 | — |
| — | 64.60 | 73.30 | 68.95 | +0.99 | 37.1% | 455 | 37.1% | -0.01 | — | — | 4.90 | — |
| — | 59.80 | 68.40 | 64.10 | +0.99 | 36.2% | 460 | 36.2% | -0.01 | — | — | 2.75 | — |
| — | 55.00 | 63.60 | 59.30 | +0.99 | 35.3% | 465 | 35.3% | -0.01 | — | — | 4.90 | — |
| — | 50.40 | 58.80 | 54.60 | +0.98 | 34.5% | 470 | 34.5% | -0.02 | — | — | 4.90 | — |
| — | 45.60 | 54.00 | 49.80 | +0.97 | 33.8% | 475 | 33.8% | -0.03 | 3.58 | 0.05 | 7.10 | — |
| — | 40.90 | 49.00 | 44.95 | +0.96 | 33.0% | 480 | 33.0% | -0.04 | 2.48 | 0.05 | 4.90 | — |
| — | 36.20 | 44.00 | 40.10 | +0.94 | 32.4% | 485 | 32.4% | -0.06 | — | — | 2.75 | — |
| — | 33.80 | 42.00 | 37.90 | +0.93 | 32.1% | 487.5 | 32.1% | -0.07 | — | — | 4.90 | — |
| — | 31.50 | 39.60 | 35.55 | +0.91 | 31.8% | 490 | 31.8% | -0.09 | — | — | 4.90 | — |
| — | 29.20 | 37.00 | 33.10 | +0.90 | 31.5% | 492.5 | 31.5% | -0.10 | 4.12 | 0.85 | 7.40 | — |
| — | 26.60 | 35.00 | 30.80 | +0.88 | 31.2% | 495 | 31.2% | -0.12 | — | — | 4.90 | — |
| — | 24.50 | 33.00 | 28.75 | +0.86 | 30.9% | 497.5 | 30.9% | -0.14 | — | — | 4.90 | — |
| — | 22.10 | 30.80 | 26.45 | +0.84 | 30.7% | 500 | 30.7% | -0.16 | — | — | 4.90 | — |
| — | 19.90 | 28.00 | 23.95 | +0.81 | 30.5% | 502.5 | 30.5% | -0.19 | — | — | 4.90 | — |
| — | 18.00 | 26.00 | 22.00 | +0.79 | 30.2% | 505 | 30.2% | -0.21 | — | — | 4.90 | — |
| — | 16.10 | 24.00 | 20.05 | +0.76 | 30.0% | 507.5 | 30.0% | -0.25 | 3.15 | 0.10 | 6.20 | — |
| — | 14.00 | 22.00 | 18.00 | +0.72 | 29.8% | 510 | 29.8% | -0.28 | 3.77 | 0.45 | 7.10 | — |
| — | 12.30 | 20.00 | 16.15 | +0.69 | 29.7% | 512.5 | 29.7% | -0.31 | 4.10 | 1.10 | 7.10 | — |
| — | 10.30 | 18.70 | 14.50 | +0.64 | 29.5% | 515 | 29.5% | -0.36 | 4.88 | 1.85 | 7.90 | — |
| — | 8.80 | 17.00 | 12.90 | +0.61 | 29.4% | 517.5 | 29.4% | -0.40 | 6.25 | 2.50 | 10.00 | — |
| — | 7.10 | 15.10 | 11.10 | +0.56 | 29.3% | 520 | 29.3% | -0.44 | 6.85 | 3.30 | 10.40 | — |
| — | 5.70 | 13.80 | 9.75 | +0.52 | 29.2% | 522.5 | 29.2% | -0.48 | 8.25 | 4.50 | 12.00 | — |
| — | 5.00 | 12.60 | 8.80 | +0.48 | 29.1% | 525 | 29.1% | -0.52 | 9.15 | 5.60 | 12.70 | — |
| — | 3.90 | 11.40 | 7.65 | +0.44 | 29.0% | 527.5 | 29.0% | -0.56 | 10.85 | 6.90 | 14.80 | — |
| — | 3.30 | 10.10 | 6.70 | +0.40 | 28.9% | 530 | 28.9% | -0.60 | 11.95 | 8.10 | 15.80 | — |
| — | 0.20 | 8.90 | 4.55 | +0.32 | 28.9% | 535 | 28.9% | -0.68 | 15.10 | 11.20 | 19.00 | — |
| — | 0.10 | 6.50 | 3.30 | +0.25 | 28.8% | 540 | 28.8% | -0.75 | 19.00 | 14.90 | 23.10 | — |
| — | 0.50 | 4.50 | 2.50 | +0.19 | 28.9% | 545 | 28.9% | -0.82 | 23.10 | 19.00 | 27.20 | — |
| — | 0.50 | 2.60 | 1.55 | +0.14 | 29.0% | 550 | 29.0% | -0.86 | 27.30 | 23.30 | 31.30 | — |
| — | — | 4.90 | — | +0.11 | 29.1% | 555 | 29.1% | -0.90 | 31.90 | 28.00 | 35.80 | — |
| — | — | 4.90 | — | +0.08 | 29.2% | 560 | 29.2% | -0.93 | 37.10 | 32.80 | 41.40 | — |
| — | — | 4.90 | — | +0.05 | 29.4% | 565 | 29.4% | -0.96 | 42.10 | 37.70 | 46.50 | — |
| — | — | 4.90 | — | +0.04 | 29.7% | 570 | 29.7% | -0.98 | 47.00 | 42.70 | 51.30 | — |
| — | — | 4.90 | — | +0.02 | 30.0% | 575 | 30.0% | -0.99 | 52.00 | 47.70 | 56.30 | — |
| — | — | 4.90 | — | +0.02 | 30.3% | 580 | 30.3% | -1.00 | 56.90 | 52.70 | 61.10 | — |
| — | — | 4.90 | — | +0.01 | 30.6% | 585 | 30.6% | -1.00 | 61.90 | 57.70 | 66.10 | — |
| — | — | 4.90 | — | +0.01 | 31.0% | 590 | 31.0% | -1.00 | 67.00 | 62.70 | 71.30 | — |
| — | — | 4.90 | — | +0.00 | 31.4% | 595 | 31.4% | -1.00 | 72.00 | 67.70 | 76.30 | — |
| — | — | 4.90 | — | +0.00 | 31.8% | 600 | 31.8% | -1.00 | 77.00 | 72.70 | 81.30 | — |
| — | — | 4.90 | — | +0.00 | 32.3% | 605 | 32.3% | -1.00 | 81.90 | 77.70 | 86.10 | — |
| — | — | 4.90 | — | +0.00 | 32.7% | 610 | 32.7% | -1.00 | 86.90 | 82.70 | 91.10 | — |
| — | — | 4.90 | — | +0.00 | 33.2% | 615 | 33.2% | -1.00 | 92.00 | 87.70 | 96.30 | — |
| — | — | 4.90 | — | +0.00 | 33.7% | 620 | 33.7% | -1.00 | 96.90 | 92.70 | 101.10 | — |
| — | — | 4.60 | — | +0.00 | 34.2% | 625 | 34.2% | -1.00 | 102.00 | 97.70 | 106.30 | — |
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.