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 | |
| — | 52.60 | 57.00 | 54.80 | +0.82 | 110.7% | 475 | 110.7% | -0.17 | 4.00 | 3.40 | 4.60 | — |
| — | 49.00 | 56.95 | 52.98 | +0.81 | 110.6% | 477.5 | 110.6% | -0.19 | 4.83 | 4.30 | 5.35 | — |
| — | 48.75 | 53.80 | 51.27 | +0.80 | 110.6% | 480 | 110.6% | -0.20 | 4.97 | 4.35 | 5.60 | — |
| — | 45.00 | 52.80 | 48.90 | +0.79 | 110.5% | 482.5 | 110.5% | -0.21 | 6.03 | 4.80 | 7.25 | — |
| — | 44.50 | 49.55 | 47.02 | +0.77 | 110.5% | 485 | 110.5% | -0.23 | 6.03 | 4.80 | 7.25 | — |
| — | 42.60 | 47.60 | 45.10 | +0.76 | 110.4% | 487.5 | 110.4% | -0.24 | 6.33 | 5.05 | 7.60 | — |
| — | 40.70 | 44.10 | 42.40 | +0.74 | 110.4% | 490 | 110.4% | -0.26 | 7.20 | 6.30 | 8.10 | — |
| — | 39.00 | 43.85 | 41.42 | +0.73 | 110.4% | 492.5 | 110.4% | -0.27 | 7.78 | 6.20 | 9.35 | — |
| — | 37.10 | 42.05 | 39.58 | +0.71 | 110.4% | 495 | 110.4% | -0.29 | 9.03 | 8.40 | 9.65 | — |
| — | 35.35 | 40.25 | 37.80 | +0.69 | 110.4% | 497.5 | 110.4% | -0.31 | 9.45 | 8.75 | 10.15 | — |
| — | 33.65 | 38.55 | 36.10 | +0.68 | 110.5% | 500 | 110.5% | -0.32 | 10.35 | 9.70 | 11.00 | — |
| — | 32.25 | 36.80 | 34.52 | +0.66 | 110.5% | 502.5 | 110.5% | -0.34 | 11.15 | 9.15 | 13.15 | — |
| — | 30.65 | 35.15 | 32.90 | +0.64 | 110.5% | 505 | 110.5% | -0.36 | 12.07 | 10.05 | 14.10 | — |
| — | 28.55 | 33.50 | 31.02 | +0.63 | 110.6% | 507.5 | 110.6% | -0.37 | 12.75 | 10.95 | 14.55 | — |
| — | 27.55 | 31.90 | 29.73 | +0.61 | 110.6% | 510 | 110.6% | -0.39 | 14.07 | 13.45 | 14.70 | — |
| — | 26.10 | 30.40 | 28.25 | +0.59 | 110.6% | 512.5 | 110.6% | -0.41 | 15.10 | 13.00 | 17.20 | — |
| — | 24.65 | 28.90 | 26.77 | +0.57 | 110.7% | 515 | 110.7% | -0.43 | 16.12 | 14.05 | 18.20 | — |
| — | 23.20 | 27.50 | 25.35 | +0.56 | 110.7% | 517.5 | 110.7% | -0.44 | 16.82 | 15.15 | 18.50 | — |
| — | 22.00 | 26.15 | 24.07 | +0.54 | 110.8% | 520 | 110.8% | -0.46 | 18.75 | 17.30 | 20.20 | — |
| — | 21.85 | 24.85 | 23.35 | +0.52 | 110.8% | 522.5 | 110.8% | -0.48 | 19.77 | 17.55 | 22.00 | — |
| — | 20.70 | 22.00 | 21.35 | +0.50 | 110.9% | 525 | 110.9% | -0.50 | 21.62 | 19.95 | 23.30 | — |
| — | 20.00 | 21.65 | 20.82 | +0.49 | 111.0% | 527.5 | 111.0% | -0.52 | 22.40 | 20.15 | 24.65 | — |
| — | 17.30 | 19.85 | 18.57 | +0.47 | 111.0% | 530 | 111.0% | -0.53 | 23.77 | 21.50 | 26.05 | — |
| — | 16.10 | 20.20 | 18.15 | +0.45 | 111.1% | 532.5 | 111.1% | -0.55 | 25.15 | 22.85 | 27.45 | — |
| — | 16.00 | 18.30 | 17.15 | +0.43 | 111.1% | 535 | 111.1% | -0.57 | 26.60 | 24.30 | 28.90 | — |
| — | 14.10 | 18.15 | 16.12 | +0.42 | 111.1% | 537.5 | 111.1% | -0.58 | 28.07 | 25.70 | 30.45 | — |
| — | 13.35 | 16.55 | 14.95 | +0.40 | 111.2% | 540 | 111.2% | -0.60 | 29.70 | 27.20 | 32.20 | — |
| — | 12.25 | 16.25 | 14.25 | +0.38 | 111.2% | 542.5 | 111.2% | -0.62 | 31.02 | 28.70 | 33.35 | — |
| — | 11.45 | 14.00 | 12.72 | +0.37 | 111.3% | 545 | 111.3% | -0.63 | 32.65 | 30.30 | 35.00 | — |
| — | 10.60 | 14.50 | 12.55 | +0.35 | 111.3% | 547.5 | 111.3% | -0.65 | 34.30 | 31.95 | 36.65 | — |
| — | 10.30 | 12.75 | 11.53 | +0.34 | 111.4% | 550 | 111.4% | -0.66 | 35.88 | 33.65 | 38.10 | — |
| — | 9.15 | 12.95 | 11.05 | +0.32 | 111.4% | 552.5 | 111.4% | -0.68 | 37.67 | 35.25 | 40.10 | — |
| — | 8.90 | 11.10 | 10.00 | +0.31 | 111.5% | 555 | 111.5% | -0.69 | 39.42 | 36.95 | 41.90 | — |
| — | 7.80 | 11.50 | 9.65 | +0.29 | 111.5% | 557.5 | 111.5% | -0.71 | 41.17 | 38.65 | 43.70 | — |
| — | 8.35 | 9.45 | 8.90 | +0.28 | 111.6% | 560 | 111.6% | -0.72 | 43.00 | 40.45 | 45.55 | — |
| — | 6.65 | 10.25 | 8.45 | +0.27 | 111.6% | 562.5 | 111.6% | -0.74 | 44.92 | 42.40 | 47.45 | — |
| — | 7.20 | 9.00 | 8.10 | +0.25 | 111.7% | 565 | 111.7% | -0.75 | 46.83 | 44.25 | 49.40 | — |
| — | 6.60 | 9.10 | 7.85 | +0.24 | 111.7% | 567.5 | 111.7% | -0.76 | 48.88 | 46.25 | 51.50 | — |
| — | 6.30 | 7.75 | 7.03 | +0.23 | 111.8% | 570 | 111.8% | -0.77 | 50.85 | 48.25 | 53.45 | — |
| — | 4.65 | 8.10 | 6.38 | +0.22 | 111.9% | 572.5 | 111.9% | -0.79 | 52.88 | 50.25 | 55.50 | — |
| — | 4.85 | 7.25 | 6.05 | +0.20 | 111.9% | 575 | 111.9% | -0.80 | 54.92 | 52.30 | 57.55 | — |
| — | 4.40 | 7.20 | 5.80 | +0.19 | 112.0% | 577.5 | 112.0% | -0.81 | 57.25 | 53.30 | 61.20 | — |
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.