Spot 525.02
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.90 | 73.65 | 70.28 | +0.72 | 67.1% | 475 | 67.1% | -0.28 | 18.07 | 15.25 | 20.90 | — |
| — | 63.45 | 70.00 | 66.72 | +0.70 | 67.0% | 480 | 67.0% | -0.30 | 20.45 | 18.10 | 22.80 | — |
| — | 60.90 | 66.70 | 63.80 | +0.68 | 67.0% | 485 | 67.0% | -0.32 | 21.77 | 18.95 | 24.60 | — |
| — | 57.95 | 63.60 | 60.77 | +0.66 | 67.1% | 490 | 67.1% | -0.34 | 23.55 | 20.65 | 26.45 | — |
| — | 54.80 | 60.65 | 57.73 | +0.65 | 67.1% | 495 | 67.1% | -0.35 | 25.68 | 22.85 | 28.50 | — |
| — | 51.95 | 58.10 | 55.02 | +0.63 | 67.1% | 500 | 67.1% | -0.37 | 27.88 | 25.15 | 30.60 | — |
| — | 49.20 | 55.35 | 52.27 | +0.61 | 67.2% | 505 | 67.2% | -0.39 | 29.90 | 27.30 | 32.50 | — |
| — | 46.40 | 52.35 | 49.38 | +0.59 | 67.3% | 510 | 67.3% | -0.41 | 31.93 | 29.85 | 34.00 | — |
| — | 43.65 | 49.70 | 46.67 | +0.57 | 67.4% | 515 | 67.4% | -0.43 | 34.40 | 32.25 | 36.55 | — |
| — | 41.20 | 47.30 | 44.25 | +0.56 | 67.5% | 520 | 67.5% | -0.44 | 37.17 | 34.80 | 39.55 | — |
| — | 38.90 | 45.60 | 42.25 | +0.54 | 67.6% | 525 | 67.6% | -0.46 | 40.12 | 37.35 | 42.90 | — |
| — | 36.70 | 42.70 | 39.70 | +0.52 | 67.7% | 530 | 67.7% | -0.48 | 42.92 | 40.15 | 45.70 | — |
| — | 34.55 | 40.60 | 37.58 | +0.50 | 67.9% | 535 | 67.9% | -0.50 | 45.88 | 43.25 | 48.50 | — |
| — | 32.50 | 38.55 | 35.52 | +0.49 | 68.0% | 540 | 68.0% | -0.52 | 48.45 | 45.45 | 51.45 | — |
| — | 30.50 | 37.15 | 33.83 | +0.47 | 68.2% | 545 | 68.2% | -0.53 | 51.48 | 48.45 | 54.50 | — |
| — | 28.80 | 35.15 | 31.98 | +0.45 | 68.3% | 550 | 68.3% | -0.55 | 54.40 | 51.30 | 57.50 | — |
| — | 27.00 | 32.90 | 29.95 | +0.43 | 68.5% | 555 | 68.5% | -0.57 | 58.25 | 55.85 | 60.65 | — |
| — | 25.25 | 30.95 | 28.10 | +0.42 | 68.7% | 560 | 68.7% | -0.58 | 60.85 | 57.75 | 63.95 | — |
| — | 23.45 | 29.30 | 26.38 | +0.40 | 68.8% | 565 | 68.8% | -0.60 | 64.47 | 61.80 | 67.15 | — |
| — | 22.10 | 27.25 | 24.68 | +0.39 | 69.0% | 570 | 69.0% | -0.62 | 68.15 | 65.85 | 70.45 | — |
| — | 20.65 | 25.85 | 23.25 | +0.37 | 69.2% | 575 | 69.2% | -0.63 | 71.00 | 68.10 | 73.90 | — |
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.