Spot 522.01
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 59.25 | 55.52 | +0.87 | 103.1% | 472.5 | 103.1% | -0.13 | 5.28 | 4.45 | 6.10 | — |
| — | 50.00 | 57.20 | 53.60 | +0.86 | 103.0% | 475 | 103.0% | -0.14 | 5.83 | 5.15 | 6.50 | — |
| — | 48.00 | 55.25 | 51.62 | +0.85 | 102.9% | 477.5 | 102.9% | -0.15 | 6.15 | 4.90 | 7.40 | — |
| — | 46.00 | 53.30 | 49.65 | +0.84 | 102.8% | 480 | 102.8% | -0.16 | 6.58 | 5.75 | 7.40 | — |
| — | 44.35 | 50.30 | 47.33 | +0.83 | 102.7% | 482.5 | 102.7% | -0.17 | 7.80 | 6.85 | 8.75 | — |
| — | 42.80 | 48.20 | 45.50 | +0.82 | 102.7% | 485 | 102.7% | -0.18 | 7.25 | 6.00 | 8.50 | — |
| — | 41.20 | 46.40 | 43.80 | +0.81 | 102.6% | 487.5 | 102.6% | -0.19 | 8.35 | 6.95 | 9.75 | — |
| — | 39.75 | 44.60 | 42.17 | +0.80 | 102.6% | 490 | 102.6% | -0.20 | 8.78 | 7.45 | 10.10 | — |
| — | 37.40 | 42.85 | 40.12 | +0.79 | 102.5% | 492.5 | 102.5% | -0.21 | 9.80 | 8.10 | 11.50 | — |
| — | 35.85 | 41.15 | 38.50 | +0.78 | 102.5% | 495 | 102.5% | -0.23 | 10.70 | 9.60 | 11.80 | — |
| — | 35.20 | 39.45 | 37.33 | +0.76 | 102.5% | 497.5 | 102.5% | -0.24 | 11.50 | 10.45 | 12.55 | — |
| — | 33.50 | 37.75 | 35.62 | +0.75 | 102.5% | 500 | 102.5% | -0.25 | 12.50 | 11.45 | 13.55 | — |
| — | 31.00 | 36.10 | 33.55 | +0.74 | 102.5% | 502.5 | 102.5% | -0.26 | 12.90 | 11.30 | 14.50 | — |
| — | 29.55 | 34.55 | 32.05 | +0.72 | 102.5% | 505 | 102.5% | -0.28 | 14.10 | 12.25 | 15.95 | — |
| — | 28.80 | 33.00 | 30.90 | +0.71 | 102.5% | 507.5 | 102.5% | -0.29 | 15.20 | 13.30 | 17.10 | — |
| — | 26.75 | 31.50 | 29.12 | +0.70 | 102.5% | 510 | 102.5% | -0.30 | 16.57 | 16.10 | 17.05 | — |
| — | 25.45 | 30.05 | 27.75 | +0.69 | 102.6% | 512.5 | 102.6% | -0.31 | 17.68 | 15.45 | 19.90 | — |
| — | 24.15 | 28.70 | 26.43 | +0.67 | 102.6% | 515 | 102.6% | -0.33 | 18.30 | 16.60 | 20.00 | — |
| — | 22.90 | 27.35 | 25.12 | +0.66 | 102.7% | 517.5 | 102.7% | -0.34 | 19.73 | 17.75 | 21.70 | — |
| — | 23.15 | 24.45 | 23.80 | +0.64 | 102.7% | 520 | 102.7% | -0.36 | 21.07 | 20.15 | 22.00 | — |
| — | 21.20 | 24.90 | 23.05 | +0.62 | 102.8% | 522.5 | 102.8% | -0.38 | 22.23 | 20.25 | 24.20 | — |
| — | 21.00 | 23.65 | 22.32 | +0.61 | 102.8% | 525 | 102.8% | -0.39 | 23.38 | 21.55 | 25.20 | — |
| — | 18.75 | 22.60 | 20.68 | +0.60 | 102.9% | 527.5 | 102.9% | -0.40 | 24.95 | 22.90 | 27.00 | — |
| — | 17.75 | 21.50 | 19.62 | +0.58 | 102.9% | 530 | 102.9% | -0.42 | 26.43 | 24.35 | 28.50 | — |
| — | 17.10 | 20.50 | 18.80 | +0.57 | 103.0% | 532.5 | 103.0% | -0.43 | 28.30 | 25.85 | 30.75 | — |
| — | 16.55 | 19.50 | 18.02 | +0.55 | 103.1% | 535 | 103.1% | -0.45 | 29.65 | 27.30 | 32.00 | — |
| — | 15.95 | 17.05 | 16.50 | +0.54 | 103.1% | 537.5 | 103.1% | -0.46 | 31.35 | 28.80 | 33.90 | — |
| — | 14.75 | 16.70 | 15.72 | +0.52 | 103.2% | 540 | 103.2% | -0.48 | 32.98 | 30.35 | 35.60 | — |
| — | 13.75 | 16.70 | 15.22 | +0.51 | 103.3% | 542.5 | 103.3% | -0.49 | 34.12 | 31.90 | 36.35 | — |
| — | 12.50 | 15.85 | 14.18 | +0.49 | 103.4% | 545 | 103.4% | -0.51 | 36.20 | 33.50 | 38.90 | — |
| — | 11.75 | 15.05 | 13.40 | +0.48 | 103.4% | 547.5 | 103.4% | -0.52 | 37.42 | 35.40 | 39.45 | — |
| — | 11.30 | 14.25 | 12.78 | +0.46 | 103.5% | 550 | 103.5% | -0.54 | 38.95 | 36.90 | 41.00 | — |
| — | 10.55 | 13.55 | 12.05 | +0.45 | 103.6% | 552.5 | 103.6% | -0.55 | 41.02 | 38.65 | 43.40 | — |
| — | 10.20 | 11.45 | 10.82 | +0.43 | 103.7% | 555 | 103.7% | -0.57 | 43.15 | 40.45 | 45.85 | — |
| — | 8.30 | 12.15 | 10.22 | +0.42 | 103.8% | 557.5 | 103.8% | -0.58 | 45.00 | 42.30 | 47.70 | — |
| — | 9.25 | 11.50 | 10.38 | +0.40 | 103.8% | 560 | 103.8% | -0.60 | 46.85 | 44.15 | 49.55 | — |
| — | 8.25 | 10.90 | 9.57 | +0.39 | 103.9% | 562.5 | 103.9% | -0.61 | 48.48 | 46.05 | 50.90 | — |
| — | 7.30 | 10.25 | 8.78 | +0.37 | 104.0% | 565 | 104.0% | -0.63 | 50.67 | 48.15 | 53.20 | — |
| — | 6.10 | 9.75 | 7.92 | +0.36 | 104.1% | 567.5 | 104.1% | -0.64 | 52.58 | 49.95 | 55.20 | — |
| — | 6.70 | 8.85 | 7.78 | +0.35 | 104.2% | 570 | 104.2% | -0.65 | 54.58 | 51.95 | 57.20 | — |
| — | 5.15 | 8.55 | 6.85 | +0.34 | 104.2% | 572.5 | 104.2% | -0.67 | 56.73 | 54.10 | 59.35 | — |
| — | 5.00 | 8.25 | 6.62 | +0.32 | 104.3% | 575 | 104.3% | -0.67 | 58.77 | 56.20 | 61.35 | — |
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.