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 | |
| — | 55.70 | 60.65 | 58.17 | +0.81 | 81.5% | 475 | 81.5% | -0.19 | 10.32 | 8.35 | 12.30 | — |
| — | 52.00 | 57.05 | 54.52 | +0.79 | 81.3% | 480 | 81.3% | -0.21 | 10.85 | 9.60 | 12.10 | — |
| — | 48.40 | 53.55 | 50.98 | +0.77 | 81.1% | 485 | 81.1% | -0.23 | 13.38 | 11.15 | 15.60 | — |
| — | 44.95 | 50.20 | 47.58 | +0.76 | 81.0% | 490 | 81.0% | -0.24 | 15.07 | 12.95 | 17.20 | — |
| — | 41.75 | 46.95 | 44.35 | +0.73 | 80.9% | 495 | 80.9% | -0.26 | 16.90 | 14.70 | 19.10 | — |
| — | 40.00 | 43.90 | 41.95 | +0.71 | 80.8% | 500 | 80.8% | -0.29 | 18.32 | 16.50 | 20.15 | — |
| — | 36.75 | 41.05 | 38.90 | +0.69 | 80.7% | 505 | 80.7% | -0.31 | 20.95 | 18.45 | 23.45 | — |
| — | 33.25 | 38.35 | 35.80 | +0.67 | 80.7% | 510 | 80.7% | -0.33 | 22.85 | 20.60 | 25.10 | — |
| — | 31.95 | 37.00 | 34.48 | +0.66 | 80.7% | 512.5 | 80.7% | -0.34 | 24.15 | 21.90 | 26.40 | — |
| — | 31.20 | 35.65 | 33.42 | +0.65 | 80.7% | 515 | 80.7% | -0.35 | 25.00 | 23.20 | 26.80 | — |
| — | 29.45 | 34.35 | 31.90 | +0.64 | 80.7% | 517.5 | 80.7% | -0.36 | 26.75 | 24.55 | 28.95 | — |
| — | 29.85 | 31.30 | 30.57 | +0.62 | 80.7% | 520 | 80.7% | -0.38 | 27.93 | 26.40 | 29.45 | — |
| — | 27.10 | 31.95 | 29.52 | +0.61 | 80.7% | 522.5 | 80.7% | -0.39 | 29.52 | 27.10 | 31.95 | — |
| — | 26.95 | 30.75 | 28.85 | +0.60 | 80.7% | 525 | 80.7% | -0.40 | 30.50 | 28.45 | 32.55 | — |
| — | 24.90 | 29.65 | 27.27 | +0.59 | 80.7% | 527.5 | 80.7% | -0.41 | 32.30 | 29.80 | 34.80 | — |
| — | 23.80 | 28.55 | 26.18 | +0.58 | 80.7% | 530 | 80.7% | -0.42 | 33.50 | 31.15 | 35.85 | — |
| — | 23.30 | 27.50 | 25.40 | +0.56 | 80.7% | 532.5 | 80.7% | -0.44 | 34.75 | 32.55 | 36.95 | — |
| — | 21.80 | 26.50 | 24.15 | +0.55 | 80.7% | 535 | 80.7% | -0.45 | 36.67 | 34.00 | 39.35 | — |
| — | 20.80 | 25.50 | 23.15 | +0.54 | 80.7% | 537.5 | 80.7% | -0.46 | 38.20 | 35.45 | 40.95 | — |
| — | 21.00 | 23.80 | 22.40 | +0.53 | 80.8% | 540 | 80.8% | -0.47 | 39.75 | 37.05 | 42.45 | — |
| — | 20.00 | 23.60 | 21.80 | +0.52 | 80.8% | 542.5 | 80.8% | -0.48 | 41.33 | 38.65 | 44.00 | — |
| — | 18.95 | 20.65 | 19.80 | +0.51 | 80.8% | 545 | 80.8% | -0.50 | 42.92 | 40.30 | 45.55 | — |
| — | 18.25 | 21.80 | 20.02 | +0.49 | 80.8% | 547.5 | 80.8% | -0.51 | 44.05 | 42.00 | 46.10 | — |
| — | 17.35 | 19.00 | 18.18 | +0.48 | 80.9% | 550 | 80.9% | -0.52 | 46.25 | 43.60 | 48.90 | — |
| — | 15.75 | 20.15 | 17.95 | +0.47 | 80.9% | 552.5 | 80.9% | -0.53 | 47.92 | 45.25 | 50.60 | — |
| — | 15.00 | 19.35 | 17.18 | +0.46 | 80.9% | 555 | 80.9% | -0.54 | 49.60 | 46.90 | 52.30 | — |
| — | 14.60 | 18.60 | 16.60 | +0.45 | 81.0% | 557.5 | 81.0% | -0.55 | 50.85 | 48.60 | 53.10 | — |
| — | 14.20 | 17.90 | 16.05 | +0.44 | 81.0% | 560 | 81.0% | -0.57 | 53.05 | 50.30 | 55.80 | — |
| — | 12.90 | 17.20 | 15.05 | +0.43 | 81.1% | 562.5 | 81.1% | -0.58 | 54.70 | 52.25 | 57.15 | — |
| — | 12.25 | 16.50 | 14.38 | +0.42 | 81.1% | 565 | 81.1% | -0.59 | 56.75 | 54.05 | 59.45 | — |
| — | 12.30 | 15.85 | 14.07 | +0.40 | 81.1% | 567.5 | 81.1% | -0.60 | 58.52 | 55.75 | 61.30 | — |
| — | 12.10 | 15.20 | 13.65 | +0.39 | 81.2% | 570 | 81.2% | -0.61 | 60.27 | 57.80 | 62.75 | — |
| — | 10.95 | 12.65 | 11.80 | +0.37 | 81.3% | 575 | 81.3% | -0.63 | 64.30 | 61.65 | 66.95 | — |
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.