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 | |
| — | 56.75 | 62.15 | 59.45 | +0.77 | 81.1% | 475 | 81.1% | -0.23 | 8.57 | 6.65 | 10.50 | — |
| — | 53.20 | 58.35 | 55.77 | +0.75 | 81.0% | 480 | 81.0% | -0.25 | 10.55 | 9.60 | 11.50 | — |
| — | 49.55 | 54.70 | 52.12 | +0.73 | 81.0% | 485 | 81.0% | -0.27 | 11.25 | 9.20 | 13.30 | — |
| — | 46.00 | 51.20 | 48.60 | +0.70 | 80.9% | 490 | 80.9% | -0.30 | 12.40 | 10.80 | 14.00 | — |
| — | 42.60 | 47.80 | 45.20 | +0.68 | 80.9% | 495 | 80.9% | -0.32 | 14.45 | 12.35 | 16.55 | — |
| — | 39.00 | 44.45 | 41.73 | +0.65 | 80.9% | 500 | 80.9% | -0.35 | 16.60 | 15.00 | 18.20 | — |
| — | 36.25 | 41.30 | 38.77 | +0.62 | 80.9% | 505 | 80.9% | -0.38 | 18.27 | 16.00 | 20.55 | — |
| — | 33.35 | 38.30 | 35.83 | +0.60 | 80.9% | 510 | 80.9% | -0.40 | 20.38 | 18.00 | 22.75 | — |
| — | 31.95 | 36.90 | 34.42 | +0.58 | 80.9% | 512.5 | 80.9% | -0.42 | 21.45 | 19.05 | 23.85 | — |
| — | 30.60 | 35.50 | 33.05 | +0.57 | 80.9% | 515 | 80.9% | -0.43 | 22.62 | 20.25 | 25.00 | — |
| — | 29.35 | 34.15 | 31.75 | +0.56 | 80.9% | 517.5 | 80.9% | -0.44 | 23.85 | 21.50 | 26.20 | — |
| — | 28.20 | 32.70 | 30.45 | +0.54 | 81.0% | 520 | 81.0% | -0.46 | 25.07 | 22.75 | 27.40 | — |
| — | 26.90 | 31.60 | 29.25 | +0.53 | 81.0% | 522.5 | 81.0% | -0.47 | 26.32 | 24.00 | 28.65 | — |
| — | 25.70 | 30.35 | 28.02 | +0.52 | 81.0% | 525 | 81.0% | -0.49 | 27.60 | 25.30 | 29.90 | — |
| — | 24.60 | 29.20 | 26.90 | +0.50 | 81.0% | 527.5 | 81.0% | -0.50 | 28.95 | 26.60 | 31.30 | — |
| — | 23.45 | 28.05 | 25.75 | +0.49 | 81.0% | 530 | 81.0% | -0.51 | 29.98 | 27.95 | 32.00 | — |
| — | 22.40 | 26.95 | 24.68 | +0.48 | 81.1% | 532.5 | 81.1% | -0.52 | 31.65 | 29.30 | 34.00 | — |
| — | 22.20 | 25.85 | 24.02 | +0.46 | 81.1% | 535 | 81.1% | -0.54 | 33.02 | 30.70 | 35.35 | — |
| — | 20.35 | 24.85 | 22.60 | +0.45 | 81.1% | 537.5 | 81.1% | -0.55 | 34.50 | 32.10 | 36.90 | — |
| — | 19.35 | 23.85 | 21.60 | +0.44 | 81.2% | 540 | 81.2% | -0.57 | 35.98 | 33.60 | 38.35 | — |
| — | 18.40 | 22.85 | 20.62 | +0.42 | 81.2% | 542.5 | 81.2% | -0.58 | 37.55 | 35.15 | 39.95 | — |
| — | 17.50 | 21.90 | 19.70 | +0.41 | 81.2% | 545 | 81.2% | -0.59 | 39.08 | 36.75 | 41.40 | — |
| — | 16.65 | 21.00 | 18.82 | +0.40 | 81.2% | 547.5 | 81.2% | -0.60 | 40.73 | 38.40 | 43.05 | — |
| — | 16.90 | 19.85 | 18.38 | +0.39 | 81.3% | 550 | 81.3% | -0.62 | 42.25 | 40.00 | 44.50 | — |
| — | 15.00 | 19.30 | 17.15 | +0.37 | 81.3% | 552.5 | 81.3% | -0.63 | 43.95 | 41.60 | 46.30 | — |
| — | 14.20 | 18.45 | 16.32 | +0.36 | 81.3% | 555 | 81.3% | -0.64 | 45.98 | 43.25 | 48.70 | — |
| — | 13.50 | 17.70 | 15.60 | +0.35 | 81.4% | 557.5 | 81.4% | -0.65 | 47.27 | 44.90 | 49.65 | — |
| — | 12.95 | 16.65 | 14.80 | +0.34 | 81.4% | 560 | 81.4% | -0.66 | 49.02 | 46.60 | 51.45 | — |
| — | 12.10 | 16.20 | 14.15 | +0.33 | 81.4% | 562.5 | 81.4% | -0.68 | 50.80 | 48.30 | 53.30 | — |
| — | 11.45 | 15.50 | 13.47 | +0.32 | 81.5% | 565 | 81.5% | -0.69 | 52.55 | 50.05 | 55.05 | — |
| — | 10.80 | 14.85 | 12.82 | +0.30 | 81.5% | 567.5 | 81.5% | -0.70 | 54.35 | 51.80 | 56.90 | — |
| — | 10.50 | 13.80 | 12.15 | +0.29 | 81.5% | 570 | 81.5% | -0.71 | 56.35 | 53.90 | 58.80 | — |
| — | 9.10 | 11.80 | 10.45 | +0.27 | 81.6% | 575 | 81.6% | -0.73 | 60.15 | 57.60 | 62.70 | — |
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.