Spot 524.63
· 462 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.85 | 51.40 | 51.12 | +0.96 | 21.2% | 475 | 21.2% | -0.04 | 0.49 | 0.38 | 0.60 | — |
| — | 45.95 | 46.55 | 46.25 | +0.95 | 20.2% | 480 | 20.2% | -0.05 | 0.60 | 0.49 | 0.72 | — |
| — | 41.10 | 41.65 | 41.38 | +0.94 | 19.2% | 485 | 19.2% | -0.06 | 0.76 | 0.64 | 0.87 | — |
| — | 36.30 | 36.85 | 36.58 | +0.92 | 18.2% | 490 | 18.2% | -0.08 | 0.94 | 0.80 | 1.07 | — |
| — | 31.55 | 32.15 | 31.85 | +0.90 | 17.2% | 495 | 17.2% | -0.10 | 1.22 | 1.09 | 1.35 | — |
| — | 30.65 | 31.20 | 30.93 | +0.90 | 17.0% | 496 | 17.0% | -0.11 | 1.28 | 1.15 | 1.41 | — |
| — | 29.70 | 30.25 | 29.98 | +0.89 | 16.8% | 497 | 16.8% | -0.11 | 1.33 | 1.19 | 1.48 | — |
| — | 28.75 | 29.35 | 29.05 | +0.89 | 16.6% | 498 | 16.6% | -0.12 | 1.41 | 1.26 | 1.56 | — |
| — | 27.85 | 28.40 | 28.12 | +0.88 | 16.4% | 499 | 16.4% | -0.12 | 1.48 | 1.33 | 1.63 | — |
| — | 26.90 | 27.50 | 27.20 | +0.88 | 16.2% | 500 | 16.2% | -0.13 | 1.56 | 1.41 | 1.71 | — |
| — | 26.00 | 26.60 | 26.30 | +0.87 | 16.0% | 501 | 16.0% | -0.14 | 1.66 | 1.51 | 1.80 | — |
| — | 25.10 | 25.70 | 25.40 | +0.86 | 15.9% | 502 | 15.9% | -0.14 | 1.74 | 1.58 | 1.89 | — |
| — | 24.20 | 24.80 | 24.50 | +0.85 | 15.7% | 503 | 15.7% | -0.15 | 1.83 | 1.68 | 1.99 | — |
| — | 23.30 | 23.90 | 23.60 | +0.84 | 15.5% | 504 | 15.5% | -0.16 | 1.94 | 1.78 | 2.10 | — |
| — | 22.40 | 23.00 | 22.70 | +0.84 | 15.3% | 505 | 15.3% | -0.17 | 2.04 | 1.88 | 2.20 | — |
| — | 21.55 | 22.10 | 21.82 | +0.83 | 15.1% | 506 | 15.1% | -0.18 | 2.16 | 2.00 | 2.32 | — |
| — | 20.65 | 21.20 | 20.93 | +0.82 | 15.0% | 507 | 15.0% | -0.19 | 2.29 | 2.12 | 2.45 | — |
| — | 19.80 | 20.35 | 20.07 | +0.81 | 14.8% | 508 | 14.8% | -0.20 | 2.42 | 2.25 | 2.58 | — |
| — | 18.95 | 19.50 | 19.23 | +0.80 | 14.6% | 509 | 14.6% | -0.21 | 2.56 | 2.41 | 2.72 | — |
| — | 18.10 | 18.65 | 18.38 | +0.78 | 14.5% | 510 | 14.5% | -0.22 | 2.71 | 2.54 | 2.87 | — |
| — | 17.25 | 17.80 | 17.52 | +0.77 | 14.3% | 511 | 14.3% | -0.23 | 2.88 | 2.70 | 3.05 | — |
| — | 16.45 | 16.95 | 16.70 | +0.76 | 14.1% | 512 | 14.1% | -0.25 | 3.06 | 2.87 | 3.25 | — |
| — | 16.00 | 16.55 | 16.27 | +0.75 | 14.1% | 512.5 | 14.1% | -0.25 | 3.13 | 2.96 | 3.30 | — |
| — | 15.60 | 16.15 | 15.88 | +0.74 | 14.0% | 513 | 14.0% | -0.26 | 3.23 | 3.05 | 3.40 | — |
| — | 14.80 | 15.35 | 15.07 | +0.73 | 13.8% | 514 | 13.8% | -0.28 | 3.42 | 3.25 | 3.60 | — |
| — | 14.05 | 14.55 | 14.30 | +0.71 | 13.7% | 515 | 13.7% | -0.30 | 3.65 | 3.45 | 3.85 | — |
| — | 13.25 | 13.80 | 13.53 | +0.70 | 13.5% | 516 | 13.5% | -0.31 | 3.88 | 3.70 | 4.05 | — |
| — | 12.50 | 13.00 | 12.75 | +0.68 | 13.4% | 517 | 13.4% | -0.32 | 4.10 | 3.90 | 4.30 | — |
| — | 12.15 | 12.65 | 12.40 | +0.67 | 13.3% | 517.5 | 13.3% | -0.33 | 4.25 | 4.05 | 4.45 | — |
| — | 11.80 | 12.25 | 12.03 | +0.66 | 13.2% | 518 | 13.2% | -0.35 | 4.40 | 4.20 | 4.60 | — |
| — | 11.05 | 11.55 | 11.30 | +0.65 | 13.1% | 519 | 13.1% | -0.37 | 4.65 | 4.45 | 4.85 | — |
| — | 10.40 | 10.85 | 10.62 | +0.62 | 13.0% | 520 | 13.0% | -0.39 | 4.97 | 4.75 | 5.20 | — |
| — | 9.70 | 10.15 | 9.93 | +0.61 | 12.8% | 521 | 12.8% | -0.40 | 5.30 | 5.10 | 5.50 | — |
| — | 9.05 | 9.50 | 9.28 | +0.59 | 12.7% | 522 | 12.7% | -0.42 | 5.65 | 5.45 | 5.85 | — |
| — | 8.75 | 9.20 | 8.97 | +0.58 | 12.6% | 522.5 | 12.6% | -0.43 | 5.85 | 5.65 | 6.05 | — |
| — | 8.45 | 8.85 | 8.65 | +0.57 | 12.6% | 523 | 12.6% | -0.44 | 6.03 | 5.80 | 6.25 | — |
| — | 7.80 | 8.25 | 8.03 | +0.55 | 12.5% | 524 | 12.5% | -0.46 | 6.42 | 6.20 | 6.65 | — |
| — | 7.25 | 7.70 | 7.47 | +0.52 | 12.3% | 525 | 12.3% | -0.50 | 6.83 | 6.60 | 7.05 | — |
| — | 6.65 | 7.10 | 6.88 | +0.49 | 12.2% | 526 | 12.2% | -0.52 | 7.28 | 7.05 | 7.50 | — |
| — | 6.15 | 6.60 | 6.38 | +0.47 | 12.1% | 527 | 12.1% | -0.54 | 7.78 | 7.55 | 8.00 | — |
| — | 5.90 | 6.35 | 6.12 | +0.46 | 12.1% | 527.5 | 12.1% | -0.55 | 8.00 | 7.75 | 8.25 | — |
| — | 5.65 | 6.10 | 5.88 | +0.46 | 12.0% | 528 | 12.0% | -0.56 | 8.28 | 8.05 | 8.50 | — |
| — | 5.20 | 5.60 | 5.40 | +0.43 | 11.9% | 529 | 11.9% | -0.58 | 8.78 | 8.55 | 9.00 | — |
| — | 4.75 | 5.15 | 4.95 | +0.40 | 11.8% | 530 | 11.8% | -0.60 | 9.32 | 9.10 | 9.55 | — |
| — | 4.30 | 4.70 | 4.50 | +0.38 | 11.7% | 531 | 11.7% | -0.63 | 9.90 | 9.65 | 10.15 | — |
| — | 3.90 | 4.30 | 4.10 | +0.36 | 11.6% | 532 | 11.6% | -0.65 | 10.50 | 10.25 | 10.75 | — |
| — | 3.70 | 4.15 | 3.92 | +0.34 | 11.6% | 532.5 | 11.6% | -0.67 | 10.85 | 10.60 | 11.10 | — |
| — | 3.55 | 3.95 | 3.75 | +0.33 | 11.6% | 533 | 11.6% | -0.68 | 11.15 | 10.90 | 11.40 | — |
| — | 3.20 | 3.60 | 3.40 | +0.31 | 11.5% | 534 | 11.5% | -0.71 | 11.80 | 11.55 | 12.05 | — |
| — | 2.88 | 3.25 | 3.06 | +0.29 | 11.4% | 535 | 11.4% | -0.73 | 12.47 | 12.20 | 12.75 | — |
| — | 2.58 | 2.92 | 2.75 | +0.27 | 11.4% | 536 | 11.4% | -0.75 | 13.18 | 12.90 | 13.45 | — |
| — | 2.30 | 2.63 | 2.46 | +0.24 | 11.3% | 537 | 11.3% | -0.77 | 13.93 | 13.65 | 14.20 | — |
| — | 2.03 | 2.37 | 2.20 | +0.23 | 11.2% | 538 | 11.2% | -0.79 | 14.68 | 14.40 | 14.95 | — |
| — | 1.57 | 1.88 | 1.73 | +0.20 | 11.2% | 540 | 11.2% | -0.84 | 16.25 | 14.00 | 18.50 | — |
| — | 0.79 | 1.07 | 0.93 | +0.12 | 11.0% | 545 | 11.0% | -0.91 | 20.57 | 18.15 | 23.00 | — |
| — | 0.37 | 0.61 | 0.49 | +0.07 | 11.0% | 550 | 11.0% | -0.99 | 25.40 | 23.00 | 27.80 | — |
| — | 0.16 | 0.37 | 0.27 | +0.04 | 11.2% | 555 | 11.2% | -1.00 | 30.40 | 28.00 | 32.80 | — |
| — | 0.07 | 0.23 | 0.15 | +0.02 | 11.6% | 560 | 11.6% | -1.00 | 35.40 | 33.00 | 37.80 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 12.2% | 565 | 12.2% | -1.00 | 40.40 | 38.00 | 42.80 | — |
| — | — | 0.11 | — | +0.01 | 12.9% | 570 | 12.9% | -1.00 | 45.40 | 43.00 | 47.80 | — |
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.