Spot 531.01
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.60 | 55.65 | 54.12 | +0.94 | 76.4% | 480 | 76.4% | -0.06 | 0.97 | 0.94 | 1.00 | — |
| — | 50.10 | 53.60 | 51.85 | +0.93 | 76.1% | 482.5 | 76.1% | -0.07 | 1.11 | 1.04 | 1.18 | — |
| — | 47.85 | 51.00 | 49.42 | +0.92 | 75.8% | 485 | 75.8% | -0.08 | 1.31 | 1.26 | 1.36 | — |
| — | 45.50 | 48.90 | 47.20 | +0.91 | 75.5% | 487.5 | 75.5% | -0.09 | 1.53 | 1.49 | 1.57 | — |
| — | 43.85 | 46.65 | 45.25 | +0.90 | 75.2% | 490 | — | — | 1.77 | 1.75 | 1.80 | — |
| — | 41.60 | 44.25 | 42.92 | — | — | 492.5 | — | — | 2.05 | 1.99 | 2.11 | — |
| — | 38.85 | 42.45 | 40.65 | — | — | 495 | — | — | 2.35 | 2.27 | 2.43 | — |
| — | 36.70 | 40.25 | 38.48 | — | — | 497.5 | — | — | 2.73 | 2.64 | 2.82 | — |
| — | 35.80 | 37.90 | 36.85 | — | — | 500 | — | — | 3.10 | 3.00 | 3.20 | — |
| — | 33.25 | 36.05 | 34.65 | — | — | 502.5 | — | — | 3.50 | 3.40 | 3.60 | — |
| — | 31.95 | 33.60 | 32.77 | — | — | 505 | — | — | 4.00 | 3.85 | 4.15 | — |
| — | 30.25 | 31.20 | 30.73 | — | — | 507.5 | — | — | 4.55 | 4.40 | 4.70 | — |
| — | 28.35 | 29.30 | 28.82 | — | — | 510 | — | — | 5.12 | 4.95 | 5.30 | — |
| — | 26.65 | 27.20 | 26.93 | — | — | 512.5 | — | — | 5.75 | 5.65 | 5.85 | — |
| — | 24.70 | 25.55 | 25.12 | — | — | 515 | — | — | 6.47 | 6.40 | 6.55 | — |
| — | 23.20 | 23.55 | 23.38 | — | — | 517.5 | — | — | 7.28 | 7.15 | 7.40 | — |
| — | 21.55 | 21.95 | 21.75 | — | — | 520 | — | — | 8.10 | 7.95 | 8.25 | — |
| — | 20.00 | 20.35 | 20.18 | +0.64 | 72.0% | 522.5 | — | — | 8.97 | 8.80 | 9.15 | — |
| — | 18.35 | 18.95 | 18.65 | +0.61 | 71.9% | 525 | 71.9% | -0.39 | 9.93 | 9.70 | 10.15 | — |
| — | 16.95 | 17.45 | 17.20 | +0.59 | 71.9% | 527.5 | 71.9% | -0.41 | 11.00 | 10.85 | 11.15 | — |
| — | 15.60 | 16.05 | 15.82 | +0.56 | 71.8% | 530 | 71.8% | -0.44 | 12.07 | 11.85 | 12.30 | — |
| — | 13.40 | 14.65 | 14.03 | +0.53 | 71.8% | 532.5 | 71.8% | -0.47 | 13.32 | 13.05 | 13.60 | — |
| — | 13.10 | 13.45 | 13.28 | +0.50 | 71.8% | 535 | 71.8% | -0.50 | 14.55 | 14.35 | 14.75 | — |
| — | 11.90 | 12.55 | 12.22 | — | — | 537.5 | 71.8% | -0.53 | 15.95 | 15.60 | 16.30 | — |
| — | 10.85 | 11.25 | 11.05 | +0.44 | 71.8% | 540 | 71.8% | -0.56 | 17.25 | 16.95 | 17.55 | — |
| — | 9.75 | 10.15 | 9.95 | +0.42 | 71.8% | 542.5 | 71.8% | -0.59 | 18.82 | 18.65 | 19.00 | — |
| — | 9.00 | 9.25 | 9.12 | +0.39 | 71.9% | 545 | 71.9% | -0.61 | 20.43 | 20.25 | 20.60 | — |
| — | 8.15 | 8.35 | 8.25 | +0.36 | 72.0% | 547.5 | 72.0% | -0.64 | 22.15 | 21.90 | 22.40 | — |
| — | 7.35 | 7.50 | 7.42 | +0.34 | 72.0% | 550 | 72.0% | -0.66 | 23.68 | 23.40 | 23.95 | — |
| — | 6.55 | 6.80 | 6.67 | +0.31 | 72.1% | 552.5 | 72.1% | -0.69 | 25.60 | 25.15 | 26.05 | — |
| — | 5.75 | 6.15 | 5.95 | +0.29 | 72.3% | 555 | 72.3% | -0.71 | 27.38 | 27.00 | 27.75 | — |
| — | 5.25 | 5.50 | 5.38 | +0.26 | 72.4% | 557.5 | 72.4% | -0.74 | 29.25 | 28.80 | 29.70 | — |
| — | 4.75 | 4.95 | 4.85 | +0.24 | 72.6% | 560 | 72.6% | -0.76 | 31.12 | 30.75 | 31.50 | — |
| — | 4.30 | 4.40 | 4.35 | +0.22 | 72.8% | 562.5 | 72.8% | -0.78 | 33.17 | 32.80 | 33.55 | — |
| — | 3.80 | 4.00 | 3.90 | +0.21 | 73.0% | 565 | 73.0% | -0.80 | 35.20 | 34.60 | 35.80 | — |
| — | 3.40 | 3.55 | 3.48 | +0.19 | 73.3% | 567.5 | 73.3% | -0.81 | 37.60 | 36.30 | 38.90 | — |
| — | 3.05 | 3.15 | 3.10 | +0.17 | 73.5% | 570 | 73.5% | -0.83 | 40.17 | 38.70 | 41.65 | — |
| — | 2.72 | 2.83 | 2.77 | +0.16 | 73.8% | 572.5 | 73.8% | -0.85 | 42.27 | 40.70 | 43.85 | — |
| — | 2.43 | 2.52 | 2.48 | +0.14 | 74.1% | 575 | 74.1% | -0.86 | 43.83 | 42.25 | 45.40 | — |
| — | 2.15 | 2.27 | 2.21 | +0.13 | 74.4% | 577.5 | 74.4% | -0.87 | 46.55 | 44.85 | 48.25 | — |
| — | 1.91 | 1.99 | 1.95 | +0.12 | 74.7% | 580 | 74.7% | -0.88 | 48.90 | 47.25 | 50.55 | — |
| — | 1.72 | 1.83 | 1.77 | +0.11 | 75.1% | 582.5 | 75.1% | -0.90 | 51.20 | 49.60 | 52.80 | — |
| — | 1.52 | 1.58 | 1.55 | +0.10 | 75.4% | 585 | 75.4% | -0.91 | 53.52 | 51.95 | 55.10 | — |
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.