Spot 527.74
· 352 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.95 | 25.35 | 25.15 | +0.99 | 22.2% | 503 | 22.2% | -0.01 | — | — | 0.09 | — |
| — | 23.95 | 24.35 | 24.15 | +0.99 | 21.8% | 504 | 21.8% | -0.01 | — | — | 0.09 | — |
| — | 22.95 | 23.35 | 23.15 | +0.99 | 21.3% | 505 | 21.3% | -0.01 | — | — | 0.09 | — |
| — | 21.95 | 22.35 | 22.15 | +0.99 | 20.9% | 506 | 20.9% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 21.00 | 21.40 | 21.20 | +0.98 | 20.5% | 507 | 20.5% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 20.50 | 20.85 | 20.68 | +0.98 | 20.3% | 507.5 | 20.3% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 20.00 | 20.35 | 20.18 | +0.98 | 20.1% | 508 | 20.1% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 19.00 | 19.40 | 19.20 | +0.98 | 19.6% | 509 | 19.6% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 18.00 | 18.40 | 18.20 | +0.98 | 19.2% | 510 | 19.2% | -0.02 | 0.09 | 0.05 | 0.13 | — |
| — | 17.00 | 17.40 | 17.20 | +0.97 | 18.8% | 511 | 18.8% | -0.03 | 0.10 | 0.06 | 0.15 | — |
| — | 16.05 | 16.45 | 16.25 | +0.97 | 18.4% | 512 | 18.4% | -0.03 | 0.12 | 0.07 | 0.16 | — |
| — | 15.55 | 15.95 | 15.75 | +0.96 | 18.2% | 512.5 | 18.2% | -0.03 | 0.12 | 0.08 | 0.17 | — |
| — | 15.05 | 15.45 | 15.25 | +0.96 | 18.0% | 513 | 18.0% | -0.04 | 0.13 | 0.08 | 0.18 | — |
| — | 14.05 | 14.50 | 14.28 | +0.95 | 17.5% | 514 | 17.5% | -0.05 | 0.16 | 0.10 | 0.22 | — |
| — | 13.10 | 13.50 | 13.30 | +0.94 | 17.1% | 515 | 17.1% | -0.06 | 0.18 | 0.13 | 0.23 | — |
| — | 12.15 | 12.55 | 12.35 | +0.93 | 16.7% | 516 | 16.7% | -0.07 | 0.21 | 0.16 | 0.26 | — |
| — | 11.20 | 11.60 | 11.40 | +0.92 | 16.3% | 517 | 16.3% | -0.08 | 0.26 | 0.20 | 0.31 | — |
| — | 10.70 | 11.10 | 10.90 | +0.92 | 16.1% | 517.5 | 16.1% | -0.08 | 0.28 | 0.22 | 0.33 | — |
| — | 10.25 | 10.65 | 10.45 | +0.91 | 15.8% | 518 | 15.8% | -0.09 | 0.30 | 0.25 | 0.36 | — |
| — | 9.30 | 9.70 | 9.50 | +0.90 | 15.5% | 519 | 15.5% | -0.11 | 0.38 | 0.31 | 0.44 | — |
| — | 8.40 | 8.60 | 8.50 | +0.87 | 15.1% | 520 | 15.1% | -0.13 | 0.46 | 0.40 | 0.52 | — |
| — | 7.50 | 7.90 | 7.70 | +0.85 | 14.8% | 521 | 14.8% | -0.15 | 0.58 | 0.51 | 0.66 | — |
| — | 6.65 | 7.05 | 6.85 | +0.81 | 14.5% | 522 | 14.5% | -0.18 | 0.72 | 0.65 | 0.79 | — |
| — | 6.25 | 6.65 | 6.45 | +0.80 | 14.3% | 522.5 | 14.3% | -0.20 | 0.80 | 0.73 | 0.87 | — |
| 1 | 5.85 | 6.20 | 6.03 | +0.79 | 14.2% | 523 | 14.2% | -0.22 | 0.90 | 0.83 | 0.96 | — |
| — | 5.10 | 5.45 | 5.28 | +0.74 | 14.0% | 524 | 14.0% | -0.26 | 1.09 | 1.04 | 1.15 | — |
| — | 4.35 | 4.70 | 4.53 | +0.69 | 13.8% | 525 | 13.8% | -0.31 | 1.39 | 1.30 | 1.47 | — |
| — | 3.70 | 3.95 | 3.83 | +0.64 | 13.6% | 526 | 13.6% | -0.36 | 1.71 | 1.62 | 1.79 | — |
| — | 3.05 | 3.30 | 3.17 | +0.58 | 13.5% | 527 | 13.5% | -0.42 | 2.08 | 1.98 | 2.19 | — |
| — | 2.79 | 3.00 | 2.90 | +0.55 | 13.5% | 527.5 | 13.5% | -0.45 | 2.29 | 2.19 | 2.39 | — |
| — | 2.53 | 2.68 | 2.60 | +0.52 | 13.5% | 528 | 13.5% | -0.48 | 2.53 | 2.45 | 2.61 | — |
| — | 2.05 | 2.21 | 2.13 | +0.46 | 13.4% | 529 | 13.4% | -0.54 | 3.04 | 2.92 | 3.15 | — |
| — | 1.66 | 1.79 | 1.73 | +0.40 | 13.4% | 530 | 13.4% | -0.60 | 3.60 | 3.45 | 3.75 | — |
| — | 1.25 | 1.40 | 1.32 | +0.34 | 13.4% | 531 | 13.4% | -0.67 | 4.25 | 4.10 | 4.40 | — |
| — | 1.00 | 1.10 | 1.05 | +0.28 | 13.4% | 532 | 13.4% | -0.72 | 4.95 | 4.80 | 5.10 | — |
| — | 0.82 | 0.98 | 0.90 | +0.25 | 13.5% | 532.5 | 13.5% | -0.75 | 5.33 | 5.15 | 5.50 | — |
| — | 0.72 | 0.84 | 0.78 | +0.23 | 13.5% | 533 | 13.5% | -0.78 | 5.72 | 5.55 | 5.90 | — |
| — | 0.53 | 0.66 | 0.59 | +0.18 | 13.5% | 534 | 13.5% | -0.82 | 6.55 | 6.35 | 6.75 | — |
| — | 0.35 | 0.49 | 0.42 | +0.15 | 13.6% | 535 | 13.6% | -0.86 | 7.40 | 7.20 | 7.60 | — |
| — | 0.28 | 0.38 | 0.33 | +0.12 | 13.6% | 536 | 13.6% | -0.90 | 8.32 | 8.10 | 8.55 | — |
| — | 0.19 | 0.30 | 0.24 | +0.09 | 13.7% | 537 | 13.7% | -0.92 | 9.25 | 9.05 | 9.45 | — |
| — | 0.13 | 0.22 | 0.17 | +0.06 | 13.7% | 538 | 13.7% | -0.94 | 10.22 | 10.00 | 10.45 | — |
| — | 0.09 | 0.19 | 0.14 | +0.04 | 13.8% | 539 | 13.8% | -0.98 | 11.20 | 11.00 | 11.40 | — |
| — | 0.07 | 0.12 | 0.10 | +0.04 | 13.9% | 540 | 13.9% | -0.99 | 12.18 | 11.95 | 12.40 | — |
| — | 0.03 | 0.11 | 0.07 | +0.03 | 13.9% | 541 | 13.9% | -0.99 | 13.15 | 12.95 | 13.35 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 14.0% | 542 | 14.0% | -1.00 | 14.15 | 13.95 | 14.35 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 14.0% | 543 | 14.0% | -1.00 | 15.15 | 14.95 | 15.35 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 14.0% | 544 | 14.0% | -1.00 | 16.15 | 15.95 | 16.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 14.0% | 545 | 14.0% | -1.00 | 17.15 | 16.95 | 17.35 | — |
| — | — | 0.03 | — | +0.00 | 14.1% | 546 | 14.1% | -1.00 | 18.15 | 17.95 | 18.35 | — |
| — | — | 0.05 | — | +0.00 | 14.1% | 547 | 14.1% | -1.00 | 19.15 | 18.95 | 19.35 | — |
| — | — | 0.05 | — | +0.00 | 14.1% | 548 | 14.1% | -1.00 | 20.15 | 19.95 | 20.35 | — |
| — | — | 0.01 | — | +0.00 | 14.1% | 549 | 14.1% | -1.00 | 21.15 | 20.95 | 21.35 | — |
| — | — | 0.02 | — | +0.00 | 14.2% | 550 | 14.2% | -1.00 | 22.15 | 21.95 | 22.35 | — |
| — | — | 0.04 | — | +0.00 | 14.2% | 551 | 14.2% | -1.00 | 23.15 | 22.95 | 23.35 | — |
| — | — | 0.04 | — | +0.00 | 14.2% | 552 | 14.2% | -1.00 | 24.15 | 23.95 | 24.35 | — |
| — | — | 0.04 | — | +0.00 | 14.3% | 553 | 14.3% | -1.00 | 25.15 | 24.95 | 25.35 | — |
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.