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 | |
| — | 49.90 | 50.30 | 50.10 | +0.99 | 28.4% | 475 | 28.4% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 44.90 | 45.35 | 45.12 | +0.99 | 26.2% | 480 | 26.2% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 39.90 | 40.35 | 40.12 | +0.99 | 24.1% | 485 | 24.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 35.95 | 36.35 | 36.15 | +0.99 | 22.5% | 489 | 22.5% | -0.01 | — | — | 0.10 | — |
| — | 34.95 | 35.35 | 35.15 | +0.99 | 22.1% | 490 | 22.1% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 33.95 | 34.40 | 34.17 | +0.99 | 21.7% | 491 | 21.7% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 32.95 | 33.40 | 33.17 | +0.99 | 21.3% | 492 | 21.3% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 31.95 | 32.40 | 32.17 | +0.98 | 21.0% | 493 | 21.0% | -0.02 | 0.07 | 0.02 | 0.13 | — |
| — | 30.95 | 31.40 | 31.18 | +0.98 | 20.6% | 494 | 20.6% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 29.95 | 30.40 | 30.18 | +0.98 | 20.2% | 495 | 20.2% | -0.02 | 0.09 | 0.04 | 0.14 | — |
| — | 28.95 | 29.40 | 29.18 | +0.98 | 19.8% | 496 | 19.8% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 28.00 | 28.45 | 28.23 | +0.98 | 19.5% | 497 | 19.5% | -0.02 | 0.11 | 0.06 | 0.16 | — |
| — | 27.00 | 27.45 | 27.23 | +0.98 | 19.1% | 498 | 19.1% | -0.02 | 0.12 | 0.07 | 0.18 | — |
| — | 26.00 | 26.45 | 26.23 | +0.98 | 18.7% | 499 | 18.7% | -0.03 | 0.14 | 0.09 | 0.19 | — |
| — | 25.00 | 25.50 | 25.25 | +0.97 | 18.4% | 500 | 18.4% | -0.03 | 0.17 | 0.12 | 0.21 | — |
| — | 24.05 | 24.50 | 24.27 | +0.97 | 18.0% | 501 | 18.0% | -0.03 | 0.16 | 0.11 | 0.21 | — |
| — | 23.05 | 23.50 | 23.27 | +0.97 | 17.7% | 502 | 17.7% | -0.03 | 0.19 | 0.13 | 0.25 | — |
| — | 22.05 | 22.55 | 22.30 | +0.96 | 17.4% | 503 | 17.4% | -0.04 | 0.21 | 0.15 | 0.27 | — |
| — | 21.10 | 21.55 | 21.32 | +0.96 | 17.0% | 504 | 17.0% | -0.04 | 0.23 | 0.17 | 0.29 | — |
| — | 20.10 | 20.60 | 20.35 | +0.96 | 16.7% | 505 | 16.7% | -0.05 | 0.27 | 0.21 | 0.32 | — |
| — | 19.15 | 19.60 | 19.38 | +0.95 | 16.4% | 506 | 16.4% | -0.05 | 0.29 | 0.23 | 0.35 | — |
| — | 18.20 | 18.65 | 18.43 | +0.94 | 16.1% | 507 | 16.1% | -0.06 | 0.33 | 0.26 | 0.39 | — |
| — | 17.70 | 18.20 | 17.95 | +0.94 | 15.9% | 507.5 | 15.9% | -0.06 | 0.35 | 0.29 | 0.41 | — |
| — | 17.20 | 17.70 | 17.45 | +0.94 | 15.8% | 508 | 15.8% | -0.06 | 0.37 | 0.31 | 0.43 | — |
| — | 16.25 | 16.75 | 16.50 | +0.93 | 15.5% | 509 | 15.5% | -0.07 | 0.41 | 0.34 | 0.47 | — |
| — | 15.30 | 15.80 | 15.55 | +0.92 | 15.2% | 510 | 15.2% | -0.08 | 0.46 | 0.39 | 0.52 | — |
| — | 14.40 | 14.85 | 14.62 | +0.91 | 14.9% | 511 | 14.9% | -0.09 | 0.52 | 0.45 | 0.58 | — |
| — | 13.45 | 13.90 | 13.68 | +0.89 | 14.6% | 512 | 14.6% | -0.11 | 0.56 | 0.48 | 0.65 | — |
| — | 13.00 | 13.45 | 13.22 | +0.88 | 14.5% | 512.5 | 14.5% | -0.12 | 0.61 | 0.52 | 0.70 | — |
| — | 12.50 | 13.00 | 12.75 | +0.87 | 14.4% | 513 | 14.4% | -0.13 | 0.65 | 0.56 | 0.73 | — |
| — | 11.60 | 12.05 | 11.82 | +0.85 | 14.1% | 514 | 14.1% | -0.15 | 0.74 | 0.66 | 0.83 | — |
| — | 10.70 | 11.15 | 10.93 | +0.83 | 13.8% | 515 | 13.8% | -0.17 | 0.82 | 0.74 | 0.91 | — |
| — | 9.85 | 10.25 | 10.05 | +0.81 | 13.6% | 516 | 13.6% | -0.19 | 0.95 | 0.86 | 1.05 | — |
| — | 9.00 | 9.40 | 9.20 | +0.79 | 13.4% | 517 | 13.4% | -0.21 | 1.09 | 0.99 | 1.19 | — |
| — | 8.55 | 9.00 | 8.78 | +0.78 | 13.2% | 517.5 | 13.2% | -0.23 | 1.17 | 1.07 | 1.26 | — |
| — | 8.15 | 8.55 | 8.35 | +0.76 | 13.1% | 518 | 13.1% | -0.24 | 1.25 | 1.15 | 1.34 | — |
| — | 7.35 | 7.75 | 7.55 | +0.73 | 12.9% | 519 | 12.9% | -0.27 | 1.44 | 1.33 | 1.54 | — |
| — | 6.55 | 6.95 | 6.75 | +0.70 | 12.7% | 520 | 12.7% | -0.30 | 1.65 | 1.54 | 1.76 | — |
| — | 5.80 | 6.20 | 6.00 | +0.66 | 12.5% | 521 | 12.5% | -0.34 | 1.87 | 1.77 | 1.97 | — |
| — | 5.10 | 5.45 | 5.28 | +0.62 | 12.2% | 522 | 12.2% | -0.38 | 2.17 | 2.05 | 2.28 | — |
| — | 4.75 | 5.10 | 4.92 | +0.60 | 12.2% | 522.5 | 12.2% | -0.40 | 2.32 | 2.20 | 2.44 | — |
| — | 4.40 | 4.75 | 4.58 | +0.58 | 12.1% | 523 | 12.1% | -0.42 | 2.49 | 2.37 | 2.61 | — |
| — | 3.80 | 4.10 | 3.95 | +0.54 | 11.9% | 524 | 11.9% | -0.47 | 2.87 | 2.75 | 2.98 | — |
| — | 3.35 | 3.50 | 3.42 | +0.49 | 11.7% | 525 | 11.7% | -0.52 | 3.30 | 3.15 | 3.45 | — |
| — | 2.71 | 2.96 | 2.83 | +0.44 | 11.5% | 526 | 11.5% | -0.57 | 3.75 | 3.60 | 3.90 | — |
| — | 2.24 | 2.47 | 2.35 | +0.39 | 11.4% | 527 | 11.4% | -0.62 | 4.30 | 4.15 | 4.45 | — |
| — | 2.02 | 2.25 | 2.13 | +0.37 | 11.3% | 527.5 | 11.3% | -0.64 | 4.58 | 4.40 | 4.75 | — |
| — | 1.82 | 2.05 | 1.94 | +0.34 | 11.2% | 528 | 11.2% | -0.67 | 4.88 | 4.70 | 5.05 | — |
| — | 1.45 | 1.66 | 1.55 | +0.30 | 11.1% | 529 | 11.1% | -0.72 | 5.50 | 5.30 | 5.70 | — |
| — | 1.14 | 1.34 | 1.24 | +0.25 | 11.0% | 530 | 11.0% | -0.76 | 6.20 | 6.00 | 6.40 | — |
| — | 0.86 | 1.06 | 0.96 | +0.21 | 10.9% | 531 | 10.9% | -0.80 | 6.95 | 6.75 | 7.15 | — |
| — | 0.63 | 0.83 | 0.73 | +0.18 | 10.8% | 532 | 10.8% | -0.84 | 7.75 | 7.50 | 8.00 | — |
| — | 0.46 | 0.65 | 0.56 | +0.14 | 10.7% | 533 | 10.7% | -0.88 | 8.60 | 8.35 | 8.85 | — |
| — | 0.33 | 0.50 | 0.41 | +0.11 | 10.6% | 534 | 10.6% | -0.91 | 9.45 | 9.20 | 9.70 | — |
| — | 0.22 | 0.39 | 0.30 | +0.09 | 10.6% | 535 | 10.6% | -0.94 | 10.40 | 10.15 | 10.65 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 10.5% | 536 | 10.5% | -0.96 | 11.32 | 11.10 | 11.55 | — |
| — | 0.09 | 0.23 | 0.16 | +0.05 | 10.5% | 537 | 10.5% | -0.98 | 12.30 | 12.05 | 12.55 | — |
| — | 0.06 | 0.16 | 0.11 | +0.04 | 10.5% | 538 | 10.5% | -1.00 | 13.28 | 13.05 | 13.50 | — |
| — | 0.03 | 0.13 | 0.08 | +0.03 | 10.4% | 539 | 10.4% | -1.00 | 14.28 | 14.05 | 14.50 | — |
| — | 0.02 | 0.09 | 0.06 | +0.03 | 10.4% | 540 | 10.4% | -1.00 | 15.28 | 15.05 | 15.50 | — |
| — | — | 0.04 | — | +0.00 | 10.6% | 545 | 10.6% | -1.00 | 20.27 | 20.05 | 20.50 | — |
| — | — | 0.05 | — | +0.00 | 11.0% | 550 | 11.0% | -1.00 | 25.27 | 25.05 | 25.50 | — |
| — | — | 0.04 | — | +0.00 | 11.7% | 555 | 11.7% | -1.00 | 30.27 | 30.05 | 30.50 | — |
| — | — | 0.04 | — | +0.00 | 12.7% | 560 | 12.7% | -1.00 | 35.27 | 35.05 | 35.50 | — |
| — | — | 0.04 | — | +0.00 | 14.2% | 565 | 14.2% | -1.00 | 40.27 | 40.05 | 40.50 | — |
| — | — | 0.04 | — | +0.00 | 15.9% | 570 | 15.9% | -1.00 | 45.27 | 45.05 | 45.50 | — |
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.