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 | |
| — | 25.45 | 25.90 | 25.68 | +0.95 | 18.6% | 503 | 18.6% | -0.06 | 0.42 | 0.33 | 0.51 | — |
| — | 24.45 | 24.90 | 24.68 | +0.95 | 18.3% | 504 | 18.3% | -0.06 | 0.45 | 0.40 | 0.49 | — |
| — | 23.50 | 23.95 | 23.73 | +0.94 | 17.9% | 505 | 17.9% | -0.07 | 0.47 | 0.40 | 0.53 | — |
| — | 22.50 | 22.95 | 22.73 | +0.94 | 17.6% | 506 | 17.6% | -0.07 | 0.52 | 0.43 | 0.61 | — |
| — | 21.55 | 22.00 | 21.77 | +0.93 | 17.3% | 507 | 17.3% | -0.08 | 0.55 | 0.47 | 0.62 | — |
| — | 20.60 | 21.05 | 20.82 | +0.93 | 16.9% | 508 | 16.9% | -0.08 | 0.58 | 0.52 | 0.65 | — |
| — | 19.60 | 20.05 | 19.82 | +0.92 | 16.6% | 509 | 16.6% | -0.09 | 0.64 | 0.57 | 0.71 | — |
| — | 18.65 | 19.10 | 18.88 | +0.91 | 16.3% | 510 | 16.3% | -0.10 | 0.71 | 0.64 | 0.78 | — |
| — | 17.75 | 18.15 | 17.95 | +0.91 | 15.9% | 511 | 15.9% | -0.11 | 0.80 | 0.70 | 0.89 | — |
| — | 16.80 | 17.25 | 17.02 | +0.90 | 15.6% | 512 | 15.6% | -0.12 | 0.84 | 0.78 | 0.91 | — |
| — | 15.85 | 16.30 | 16.07 | +0.89 | 15.4% | 513 | 15.4% | -0.14 | 0.94 | 0.86 | 1.02 | — |
| — | 14.95 | 15.40 | 15.18 | +0.88 | 15.1% | 514 | 15.1% | -0.15 | 1.05 | 0.96 | 1.14 | — |
| — | 14.05 | 14.50 | 14.28 | +0.87 | 14.8% | 515 | 14.8% | -0.15 | 1.17 | 1.10 | 1.24 | — |
| — | 13.15 | 13.60 | 13.38 | +0.85 | 14.6% | 516 | 14.6% | -0.17 | 1.31 | 1.21 | 1.42 | — |
| — | 12.30 | 12.75 | 12.53 | +0.84 | 14.3% | 517 | 14.3% | -0.19 | 1.47 | 1.37 | 1.57 | — |
| — | 11.45 | 11.90 | 11.68 | +0.82 | 14.1% | 518 | 14.1% | -0.21 | 1.63 | 1.53 | 1.73 | — |
| — | 10.65 | 11.05 | 10.85 | +0.80 | 13.9% | 519 | 13.9% | -0.23 | 1.81 | 1.72 | 1.91 | — |
| — | 9.80 | 10.20 | 10.00 | +0.78 | 13.7% | 520 | 13.7% | -0.26 | 2.04 | 1.93 | 2.15 | — |
| — | 9.00 | 9.40 | 9.20 | +0.75 | 13.5% | 521 | 13.5% | -0.28 | 2.27 | 2.16 | 2.39 | — |
| — | 8.25 | 8.65 | 8.45 | +0.72 | 13.3% | 522 | 13.3% | -0.31 | 2.53 | 2.42 | 2.64 | — |
| — | 7.55 | 7.90 | 7.72 | +0.69 | 13.2% | 523 | 13.2% | -0.34 | 2.82 | 2.70 | 2.94 | — |
| — | 6.80 | 7.15 | 6.97 | +0.66 | 13.0% | 524 | 13.0% | -0.37 | 3.12 | 3.00 | 3.25 | — |
| — | 6.15 | 6.45 | 6.30 | +0.63 | 12.8% | 525 | 12.8% | -0.41 | 3.48 | 3.35 | 3.60 | — |
| — | 5.50 | 5.80 | 5.65 | +0.60 | 12.6% | 526 | 12.6% | -0.44 | 3.85 | 3.70 | 4.00 | — |
| — | 4.85 | 5.20 | 5.03 | +0.56 | 12.5% | 527 | 12.5% | -0.48 | 4.28 | 4.15 | 4.40 | — |
| — | 4.30 | 4.60 | 4.45 | +0.52 | 12.3% | 528 | 12.3% | -0.51 | 4.72 | 4.60 | 4.85 | — |
| — | 3.75 | 4.05 | 3.90 | +0.49 | 12.2% | 529 | 12.2% | -0.55 | 5.20 | 5.05 | 5.35 | — |
| — | 3.30 | 3.55 | 3.42 | +0.45 | 12.1% | 530 | 12.1% | -0.59 | 5.75 | 5.60 | 5.90 | — |
| — | 2.81 | 3.10 | 2.96 | +0.41 | 12.0% | 531 | 12.0% | -0.63 | 6.33 | 6.15 | 6.50 | — |
| — | 2.42 | 2.66 | 2.54 | +0.37 | 11.9% | 532 | 11.9% | -0.66 | 6.97 | 6.80 | 7.15 | — |
| — | 2.04 | 2.29 | 2.17 | +0.33 | 11.9% | 533 | 11.9% | -0.70 | 7.62 | 7.45 | 7.80 | — |
| — | 1.72 | 1.96 | 1.84 | +0.30 | 11.8% | 534 | 11.8% | -0.73 | 8.30 | 8.10 | 8.50 | — |
| — | 1.44 | 1.67 | 1.55 | +0.27 | 11.8% | 535 | 11.8% | -0.76 | 9.05 | 8.85 | 9.25 | — |
| — | 1.30 | 1.42 | 1.36 | +0.24 | 11.8% | 536 | 11.8% | -0.79 | 9.82 | 9.60 | 10.05 | — |
| — | 1.04 | 1.20 | 1.12 | +0.21 | 11.8% | 537 | 11.8% | -0.82 | 10.65 | 10.45 | 10.85 | — |
| — | 0.86 | 1.02 | 0.94 | +0.18 | 11.8% | 538 | 11.8% | -0.84 | 11.47 | 11.25 | 11.70 | — |
| — | 0.68 | 0.86 | 0.77 | +0.15 | 11.8% | 539 | 11.8% | -0.87 | 12.32 | 12.10 | 12.55 | — |
| — | 0.54 | 0.73 | 0.64 | +0.13 | 11.8% | 540 | 11.8% | -0.88 | 13.22 | 13.00 | 13.45 | — |
| — | 0.44 | 0.61 | 0.53 | +0.11 | 11.8% | 541 | 11.8% | -0.90 | 14.12 | 13.90 | 14.35 | — |
| — | 0.35 | 0.52 | 0.43 | +0.10 | 11.8% | 542 | 11.8% | -0.92 | 15.03 | 14.80 | 15.25 | — |
| — | 0.27 | 0.44 | 0.35 | +0.08 | 11.9% | 543 | 11.9% | -0.93 | 15.95 | 15.75 | 16.15 | — |
| — | 0.24 | 0.35 | 0.29 | +0.07 | 11.9% | 544 | 11.9% | -0.94 | 16.90 | 16.70 | 17.10 | — |
| — | 0.19 | 0.32 | 0.26 | — | — | 545 | 12.0% | -0.95 | 17.82 | 17.60 | 18.05 | — |
| — | 0.14 | 0.26 | 0.20 | +0.05 | 12.1% | 546 | 12.1% | -0.96 | 18.80 | 18.60 | 19.00 | — |
| — | 0.11 | 0.21 | 0.16 | +0.04 | 12.2% | 547 | 12.2% | -0.97 | 19.75 | 19.55 | 19.95 | — |
| — | 0.08 | 0.18 | 0.13 | +0.03 | 12.3% | 548 | 12.3% | -0.97 | 20.73 | 20.50 | 20.95 | — |
| — | 0.06 | 0.15 | 0.10 | +0.03 | 12.3% | 549 | 12.3% | -0.98 | 21.70 | 21.50 | 21.90 | — |
| — | 0.04 | 0.12 | 0.08 | +0.03 | 12.4% | 550 | 12.4% | -0.98 | 22.70 | 22.50 | 22.90 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 12.5% | 551 | 12.5% | -0.98 | 23.65 | 23.45 | 23.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 12.6% | 552 | 12.6% | -0.99 | 24.65 | 24.45 | 24.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 12.7% | 553 | 12.7% | -0.99 | 25.65 | 25.45 | 25.85 | — |
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.