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 | |
| — | 27.15 | 27.70 | 27.43 | +0.86 | 15.8% | 503 | 15.8% | -0.14 | 1.79 | 1.63 | 1.95 | — |
| — | 26.25 | 26.80 | 26.52 | +0.86 | 15.7% | 504 | 15.7% | -0.15 | 1.89 | 1.72 | 2.05 | — |
| — | 25.35 | 25.90 | 25.62 | +0.85 | 15.5% | 505 | 15.5% | -0.15 | 1.99 | 1.82 | 2.15 | — |
| — | 24.45 | 25.00 | 24.73 | +0.84 | 15.4% | 506 | 15.4% | -0.16 | 2.10 | 1.93 | 2.26 | — |
| — | 23.60 | 24.10 | 23.85 | +0.83 | 15.2% | 507 | 15.2% | -0.17 | 2.21 | 2.04 | 2.38 | — |
| — | 22.70 | 23.25 | 22.98 | +0.82 | 15.1% | 508 | 15.1% | -0.18 | 2.33 | 2.16 | 2.50 | — |
| — | 21.85 | 22.35 | 22.10 | +0.81 | 14.9% | 509 | 14.9% | -0.19 | 2.47 | 2.30 | 2.64 | — |
| — | 21.00 | 21.50 | 21.25 | +0.80 | 14.8% | 510 | 14.8% | -0.20 | 2.60 | 2.43 | 2.78 | — |
| — | 20.15 | 20.65 | 20.40 | +0.79 | 14.6% | 511 | 14.6% | -0.21 | 2.75 | 2.58 | 2.93 | — |
| — | 19.30 | 19.80 | 19.55 | +0.78 | 14.5% | 512 | 14.5% | -0.22 | 2.92 | 2.74 | 3.10 | — |
| — | 18.50 | 19.00 | 18.75 | +0.77 | 14.4% | 513 | 14.4% | -0.24 | 3.11 | 2.92 | 3.30 | — |
| — | 17.65 | 18.15 | 17.90 | +0.76 | 14.2% | 514 | 14.2% | -0.25 | 3.30 | 3.10 | 3.50 | — |
| — | 16.85 | 17.35 | 17.10 | +0.74 | 14.1% | 515 | 14.1% | -0.26 | 3.50 | 3.30 | 3.70 | — |
| — | 16.10 | 16.55 | 16.32 | +0.73 | 14.0% | 516 | 14.0% | -0.28 | 3.70 | 3.50 | 3.90 | — |
| — | 15.30 | 15.80 | 15.55 | +0.71 | 13.9% | 517 | 13.9% | -0.29 | 3.92 | 3.70 | 4.15 | — |
| — | 14.55 | 15.05 | 14.80 | +0.70 | 13.7% | 518 | 13.7% | -0.31 | 4.15 | 3.95 | 4.35 | — |
| — | 13.80 | 14.30 | 14.05 | +0.68 | 13.6% | 519 | 13.6% | -0.32 | 4.42 | 4.20 | 4.65 | — |
| — | 13.05 | 13.55 | 13.30 | +0.67 | 13.5% | 520 | 13.5% | -0.34 | 4.70 | 4.50 | 4.90 | — |
| — | 12.35 | 12.85 | 12.60 | +0.65 | 13.4% | 521 | 13.4% | -0.36 | 4.97 | 4.75 | 5.20 | — |
| — | 11.65 | 12.15 | 11.90 | +0.63 | 13.3% | 522 | 13.3% | -0.38 | 5.30 | 5.10 | 5.50 | — |
| — | 11.35 | 11.80 | 11.57 | +0.62 | 13.3% | 522.5 | 13.3% | -0.39 | 5.47 | 5.25 | 5.70 | — |
| — | 11.00 | 11.45 | 11.22 | +0.61 | 13.2% | 523 | 13.2% | -0.40 | 5.62 | 5.40 | 5.85 | — |
| — | 10.35 | 10.80 | 10.57 | +0.60 | 13.1% | 524 | 13.1% | -0.41 | 5.97 | 5.75 | 6.20 | — |
| — | 9.70 | 10.15 | 9.93 | +0.58 | 13.0% | 525 | 13.0% | -0.43 | 6.35 | 6.10 | 6.60 | — |
| — | 9.10 | 9.50 | 9.30 | +0.56 | 12.9% | 526 | 12.9% | -0.46 | 6.72 | 6.50 | 6.95 | — |
| — | 8.50 | 8.90 | 8.70 | +0.54 | 12.8% | 527 | 12.8% | -0.48 | 7.17 | 6.95 | 7.40 | — |
| — | 8.20 | 8.65 | 8.43 | +0.53 | 12.8% | 527.5 | 12.8% | -0.49 | 7.38 | 7.15 | 7.60 | — |
| — | 7.90 | 8.35 | 8.12 | +0.52 | 12.7% | 528 | 12.7% | -0.50 | 7.60 | 7.35 | 7.85 | — |
| — | 7.35 | 7.80 | 7.58 | +0.50 | 12.7% | 529 | 12.7% | -0.52 | 8.07 | 7.85 | 8.30 | — |
| — | 6.85 | 7.25 | 7.05 | +0.48 | 12.6% | 530 | 12.6% | -0.54 | 8.50 | 8.30 | 8.70 | — |
| — | 6.35 | 6.75 | 6.55 | +0.46 | 12.5% | 531 | 12.5% | -0.56 | 9.07 | 8.85 | 9.30 | — |
| — | 5.85 | 6.30 | 6.08 | +0.43 | 12.4% | 532 | 12.4% | -0.58 | 9.60 | 9.35 | 9.85 | — |
| — | 5.65 | 6.05 | 5.85 | +0.42 | 12.4% | 532.5 | 12.4% | -0.60 | 9.80 | 9.65 | 9.95 | — |
| — | 5.40 | 5.85 | 5.62 | +0.41 | 12.4% | 533 | 12.4% | -0.61 | 10.18 | 9.95 | 10.40 | — |
| — | 4.95 | 5.40 | 5.17 | +0.39 | 12.3% | 534 | 12.3% | -0.63 | 10.75 | 10.50 | 11.00 | — |
| — | 4.55 | 5.00 | 4.78 | +0.37 | 12.2% | 535 | 12.2% | -0.65 | 11.35 | 11.10 | 11.60 | — |
| — | 4.20 | 4.60 | 4.40 | +0.35 | 12.2% | 536 | 12.2% | -0.67 | 12.00 | 11.75 | 12.25 | — |
| — | 3.80 | 4.25 | 4.03 | +0.33 | 12.1% | 537 | 12.1% | -0.69 | 12.68 | 12.40 | 12.95 | — |
| — | 3.65 | 4.05 | 3.85 | +0.32 | 12.1% | 537.5 | 12.1% | -0.71 | 13.03 | 12.75 | 13.30 | — |
| — | 3.50 | 3.90 | 3.70 | +0.31 | 12.1% | 538 | 12.1% | -0.72 | 13.38 | 13.10 | 13.65 | — |
| — | 3.15 | 3.55 | 3.35 | +0.29 | 12.0% | 539 | 12.0% | -0.74 | 14.07 | 13.80 | 14.35 | — |
| — | 2.89 | 3.25 | 3.07 | +0.27 | 12.0% | 540 | 12.0% | -0.76 | 14.82 | 14.55 | 15.10 | — |
| — | 2.62 | 2.97 | 2.79 | +0.26 | 11.9% | 541 | 11.9% | -0.78 | 15.57 | 15.30 | 15.85 | — |
| — | 2.37 | 2.72 | 2.54 | +0.24 | 11.9% | 542 | 11.9% | -0.80 | 16.32 | 16.05 | 16.60 | — |
| — | 2.25 | 2.59 | 2.42 | +0.23 | 11.9% | 542.5 | 11.9% | -0.80 | 16.73 | 16.45 | 17.00 | — |
| — | 2.13 | 2.48 | 2.31 | +0.22 | 11.8% | 543 | 11.8% | -0.81 | 17.12 | 16.85 | 17.40 | — |
| — | 1.92 | 2.26 | 2.09 | +0.21 | 11.8% | 544 | 11.8% | -0.83 | 17.98 | 17.70 | 18.25 | — |
| — | 1.72 | 2.06 | 1.89 | +0.19 | 11.8% | 545 | 11.8% | -0.85 | 18.75 | 16.50 | 21.00 | — |
| — | 1.54 | 1.88 | 1.71 | +0.17 | 11.7% | 546 | 11.7% | -0.86 | 19.57 | 17.55 | 21.60 | — |
| — | 1.38 | 1.71 | 1.54 | +0.16 | 11.7% | 547 | 11.7% | -0.88 | 20.40 | 18.20 | 22.60 | — |
| — | 1.30 | 1.63 | 1.47 | +0.15 | 11.7% | 547.5 | 11.7% | -0.88 | 21.00 | 18.80 | 23.20 | — |
| — | 1.23 | 1.56 | 1.40 | +0.15 | 11.7% | 548 | 11.7% | -0.89 | 21.55 | 19.25 | 23.85 | — |
| — | 1.10 | 1.41 | 1.25 | +0.13 | 11.7% | 549 | 11.7% | -0.90 | 22.18 | 20.20 | 24.15 | — |
| — | 0.98 | 1.29 | 1.14 | +0.12 | 11.6% | 550 | 11.6% | -0.91 | 23.27 | 21.00 | 25.55 | — |
| — | 0.87 | 1.17 | 1.02 | +0.11 | 11.6% | 551 | 11.6% | -0.92 | 24.18 | 22.00 | 26.35 | — |
| — | 0.77 | 1.07 | 0.92 | +0.10 | 11.6% | 552 | 11.6% | -0.93 | 24.93 | 22.60 | 27.25 | — |
| — | 0.68 | 0.97 | 0.82 | +0.09 | 11.6% | 553 | 11.6% | -0.94 | 26.10 | 23.85 | 28.35 | — |
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.