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 | |
| — | 100.90 | 109.70 | 105.30 | +0.98 | 39.2% | 420 | 39.2% | -0.02 | — | — | 4.90 | — |
| — | 96.10 | 104.70 | 100.40 | +0.98 | 38.5% | 425 | 38.5% | -0.02 | — | — | 4.90 | — |
| — | 91.10 | 99.80 | 95.45 | +0.97 | 37.8% | 430 | 37.8% | -0.03 | — | — | 4.90 | — |
| — | 86.40 | 94.90 | 90.65 | +0.97 | 37.0% | 435 | 37.0% | -0.03 | — | — | 4.90 | — |
| — | 81.30 | 90.00 | 85.65 | +0.96 | 36.3% | 440 | 36.3% | -0.04 | — | — | 4.90 | — |
| — | 76.40 | 85.20 | 80.80 | +0.95 | 35.6% | 445 | 35.6% | -0.05 | — | — | 4.90 | — |
| — | 71.60 | 80.30 | 75.95 | +0.94 | 35.0% | 450 | 35.0% | -0.06 | — | — | 4.90 | — |
| — | 66.70 | 75.50 | 71.10 | +0.93 | 34.3% | 455 | 34.3% | -0.07 | — | — | 4.90 | — |
| — | 62.00 | 70.70 | 66.35 | +0.92 | 33.7% | 460 | 33.7% | -0.08 | — | — | 4.90 | — |
| — | 57.30 | 66.00 | 61.65 | +0.91 | 33.1% | 465 | 33.1% | -0.09 | 3.88 | 0.05 | 7.70 | — |
| — | 53.30 | 61.30 | 57.30 | +0.89 | 32.5% | 470 | 32.5% | -0.11 | 2.70 | 0.50 | 4.90 | — |
| — | 50.30 | 56.80 | 53.55 | +0.87 | 32.0% | 475 | 32.0% | -0.13 | 2.77 | 1.35 | 4.20 | — |
| — | 44.30 | 52.50 | 48.40 | +0.85 | 31.5% | 480 | 31.5% | -0.15 | 4.22 | 1.55 | 6.90 | — |
| — | 40.10 | 48.20 | 44.15 | +0.83 | 31.1% | 485 | 31.1% | -0.18 | 5.30 | 2.10 | 8.50 | — |
| — | 36.80 | 44.20 | 40.50 | +0.80 | 30.7% | 490 | 30.7% | -0.21 | 6.10 | 3.10 | 9.10 | — |
| — | 32.10 | 40.30 | 36.20 | +0.77 | 30.3% | 495 | 30.3% | -0.24 | 6.00 | 2.00 | 10.00 | — |
| — | 28.40 | 36.70 | 32.55 | +0.73 | 30.0% | 500 | 30.0% | -0.27 | 7.95 | 4.60 | 11.30 | — |
| — | 25.10 | 33.00 | 29.05 | +0.69 | 29.7% | 505 | 29.7% | -0.31 | 8.70 | 5.30 | 12.10 | — |
| — | 22.00 | 30.00 | 26.00 | +0.65 | 29.5% | 510 | 29.5% | -0.35 | 10.15 | 6.70 | 13.60 | — |
| — | 20.60 | 24.40 | 22.50 | +0.61 | 29.3% | 515 | 29.3% | -0.40 | 12.60 | 10.70 | 14.50 | — |
| — | 18.00 | 21.70 | 19.85 | +0.56 | 29.1% | 520 | 29.1% | -0.44 | 14.55 | 11.10 | 18.00 | — |
| — | 16.50 | 21.00 | 18.75 | +0.51 | 29.0% | 525 | 29.0% | -0.49 | 15.80 | 13.60 | 18.00 | — |
| — | 12.70 | 16.60 | 14.65 | +0.47 | 29.0% | 530 | 29.0% | -0.54 | 19.60 | 16.20 | 23.00 | — |
| — | 10.60 | 14.20 | 12.40 | +0.42 | 28.9% | 535 | 28.9% | -0.58 | 22.45 | 18.90 | 26.00 | — |
| — | 7.00 | 14.00 | 10.50 | +0.38 | 29.0% | 540 | 29.0% | -0.63 | 25.45 | 21.90 | 29.00 | — |
| — | 5.50 | 13.00 | 9.25 | +0.34 | 29.0% | 545 | 29.0% | -0.67 | 28.60 | 25.20 | 32.00 | — |
| — | 4.80 | 11.00 | 7.90 | +0.30 | 29.1% | 550 | 29.1% | -0.71 | 32.30 | 28.60 | 36.00 | — |
| — | 3.30 | 10.00 | 6.65 | +0.27 | 29.3% | 555 | 29.3% | -0.74 | 36.15 | 32.30 | 40.00 | — |
| — | 1.70 | 9.30 | 5.50 | +0.23 | 29.5% | 560 | 29.5% | -0.78 | 40.05 | 36.10 | 44.00 | — |
| — | 0.25 | 8.80 | 4.53 | +0.21 | 29.7% | 565 | 29.7% | -0.81 | 44.55 | 40.20 | 48.90 | — |
| — | 0.60 | 8.40 | 4.50 | +0.18 | 29.9% | 570 | 29.9% | -0.84 | 48.70 | 44.40 | 53.00 | — |
| — | 0.05 | 8.00 | 4.03 | +0.16 | 30.2% | 575 | 30.2% | -0.86 | 53.15 | 48.80 | 57.50 | — |
| — | 0.05 | 7.80 | 3.92 | +0.14 | 30.5% | 580 | 30.5% | -0.88 | 57.70 | 53.40 | 62.00 | — |
| — | — | 4.90 | — | +0.12 | 30.8% | 585 | 30.8% | -0.90 | 62.45 | 58.10 | 66.80 | — |
| — | — | 4.90 | — | +0.10 | 31.2% | 590 | 31.2% | -0.92 | 67.30 | 62.90 | 71.70 | — |
| — | — | 4.90 | — | +0.09 | 31.5% | 595 | 31.5% | -0.93 | 72.05 | 67.80 | 76.30 | — |
| — | — | 4.90 | — | +0.08 | 31.9% | 600 | 31.9% | -0.94 | 77.15 | 72.80 | 81.50 | — |
| — | — | 4.90 | — | +0.07 | 32.3% | 605 | 32.3% | -0.95 | 82.10 | 77.70 | 86.50 | — |
| — | — | 4.90 | — | +0.06 | 32.7% | 610 | 32.7% | -0.96 | 87.00 | 82.70 | 91.30 | — |
| — | — | 4.90 | — | +0.05 | 33.1% | 615 | 33.1% | -0.97 | 92.00 | 87.70 | 96.30 | — |
| — | — | 4.90 | — | +0.05 | 33.5% | 620 | 33.5% | -0.98 | 97.00 | 92.70 | 101.30 | — |
| — | — | 4.90 | — | +0.04 | 33.9% | 625 | 33.9% | -0.99 | 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.