Spot 524.43
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.80 | 29.25 | 29.02 | +0.89 | 17.1% | 498 | 17.1% | -0.11 | 1.85 | 1.74 | 1.97 | — |
| — | 27.80 | 28.30 | 28.05 | +0.89 | 17.0% | 499 | 17.0% | -0.11 | 1.95 | 1.83 | 2.06 | — |
| — | 26.95 | 27.40 | 27.18 | +0.88 | 16.8% | 500 | 16.8% | -0.12 | 2.04 | 1.92 | 2.16 | — |
| — | 26.00 | 26.50 | 26.25 | +0.88 | 16.6% | 501 | 16.6% | -0.12 | 2.14 | 2.02 | 2.26 | — |
| — | 25.20 | 25.60 | 25.40 | +0.87 | 16.5% | 502 | 16.5% | -0.13 | 2.25 | 2.13 | 2.37 | 17 |
| — | 24.30 | 24.75 | 24.52 | +0.86 | 16.3% | 503 | 16.3% | -0.14 | 2.37 | 2.25 | 2.49 | — |
| — | 23.45 | 23.85 | 23.65 | +0.86 | 16.2% | 504 | 16.2% | -0.15 | 2.49 | 2.37 | 2.61 | — |
| — | 22.55 | 23.00 | 22.77 | +0.85 | 16.0% | 505 | 16.0% | -0.15 | 2.62 | 2.50 | 2.75 | — |
| — | 21.70 | 22.15 | 21.93 | +0.84 | 15.9% | 506 | 15.9% | -0.16 | 2.77 | 2.64 | 2.89 | — |
| — | 20.85 | 21.30 | 21.07 | +0.83 | 15.7% | 507 | 15.7% | -0.17 | 2.92 | 2.79 | 3.05 | — |
| — | 19.95 | 20.45 | 20.20 | +0.82 | 15.6% | 508 | 15.6% | -0.18 | 3.10 | 2.95 | 3.25 | — |
| — | 19.20 | 19.60 | 19.40 | +0.81 | 15.4% | 509 | 15.4% | -0.19 | 3.25 | 3.10 | 3.40 | — |
| — | 18.40 | 18.80 | 18.60 | +0.80 | 15.3% | 510 | 15.3% | -0.20 | 3.45 | 3.30 | 3.60 | — |
| — | 17.60 | 18.00 | 17.80 | +0.79 | 15.1% | 511 | 15.1% | -0.21 | 3.62 | 3.45 | 3.80 | — |
| — | 16.80 | 17.20 | 17.00 | +0.78 | 15.0% | 512 | 15.0% | -0.22 | 3.85 | 3.70 | 4.00 | — |
| — | 16.00 | 16.40 | 16.20 | +0.77 | 14.9% | 513 | 14.9% | -0.24 | 4.05 | 3.90 | 4.20 | — |
| — | 15.25 | 15.65 | 15.45 | +0.76 | 14.8% | 514 | 14.8% | -0.25 | 4.30 | 4.15 | 4.45 | — |
| — | 14.50 | 14.90 | 14.70 | +0.74 | 14.6% | 515 | 14.6% | -0.26 | 4.55 | 4.40 | 4.70 | — |
| — | 13.75 | 14.15 | 13.95 | +0.73 | 14.5% | 516 | 14.5% | -0.28 | 4.80 | 4.65 | 4.95 | — |
| — | 13.05 | 13.40 | 13.22 | +0.71 | 14.4% | 517 | 14.4% | -0.29 | 5.10 | 4.95 | 5.25 | — |
| — | 12.35 | 12.70 | 12.53 | +0.70 | 14.3% | 518 | 14.3% | -0.31 | 5.40 | 5.25 | 5.55 | — |
| — | 11.65 | 12.00 | 11.82 | +0.68 | 14.1% | 519 | 14.1% | -0.32 | 5.72 | 5.55 | 5.90 | — |
| — | 11.00 | 11.35 | 11.18 | +0.67 | 14.0% | 520 | 14.0% | -0.34 | 6.05 | 5.90 | 6.20 | — |
| — | 10.35 | 10.70 | 10.53 | +0.65 | 13.9% | 521 | 13.9% | -0.36 | 6.42 | 6.25 | 6.60 | — |
| — | 9.70 | 10.05 | 9.88 | +0.63 | 13.8% | 522 | 13.8% | -0.38 | 6.78 | 6.60 | 6.95 | — |
| — | 9.40 | 9.75 | 9.57 | +0.62 | 13.8% | 522.5 | 13.8% | -0.39 | 6.97 | 6.80 | 7.15 | — |
| — | 9.10 | 9.45 | 9.28 | +0.61 | 13.7% | 523 | 13.7% | -0.40 | 7.17 | 7.00 | 7.35 | — |
| — | 8.55 | 8.85 | 8.70 | +0.60 | 13.6% | 524 | — | — | 7.62 | 7.45 | 7.80 | — |
| — | 7.95 | 8.25 | 8.10 | — | — | 525 | 13.5% | -0.43 | 8.07 | 7.90 | 8.25 | — |
| — | 7.40 | 7.70 | 7.55 | +0.56 | 13.4% | 526 | 13.4% | -0.46 | 8.53 | 8.35 | 8.70 | — |
| — | 6.90 | 7.20 | 7.05 | +0.54 | 13.3% | 527 | 13.3% | -0.48 | 9.03 | 8.85 | 9.20 | — |
| — | 6.65 | 6.95 | 6.80 | +0.53 | 13.3% | 527.5 | 13.3% | -0.49 | 9.28 | 9.10 | 9.45 | — |
| — | 6.40 | 6.70 | 6.55 | +0.52 | 13.2% | 528 | 13.2% | -0.50 | 9.53 | 9.35 | 9.70 | — |
| — | 5.90 | 6.20 | 6.05 | +0.50 | 13.2% | 529 | 13.2% | -0.52 | 10.07 | 9.90 | 10.25 | — |
| — | 5.45 | 5.75 | 5.60 | +0.48 | 13.1% | 530 | 13.1% | -0.54 | 10.62 | 10.45 | 10.80 | — |
| — | 5.05 | 5.35 | 5.20 | +0.46 | 13.0% | 531 | 13.0% | -0.56 | 11.22 | 11.05 | 11.40 | — |
| — | 4.60 | 4.90 | 4.75 | +0.43 | 12.9% | 532 | 12.9% | -0.58 | 11.85 | 11.65 | 12.05 | — |
| — | 4.45 | 4.70 | 4.58 | +0.42 | 12.9% | 532.5 | 12.9% | -0.60 | 12.15 | 11.95 | 12.35 | — |
| — | 4.25 | 4.55 | 4.40 | +0.41 | 12.9% | 533 | 12.9% | -0.61 | 12.50 | 12.30 | 12.70 | — |
| — | 3.90 | 4.15 | 4.03 | +0.39 | 12.8% | 534 | 12.8% | -0.63 | 13.15 | 12.95 | 13.35 | — |
| — | 3.55 | 3.80 | 3.67 | +0.37 | 12.7% | 535 | 12.7% | -0.65 | 13.82 | 13.60 | 14.05 | — |
| — | 3.20 | 3.50 | 3.35 | +0.35 | 12.7% | 536 | 12.7% | -0.67 | 14.53 | 14.30 | 14.75 | — |
| — | 2.94 | 3.20 | 3.07 | +0.33 | 12.6% | 537 | 12.6% | -0.69 | 15.28 | 15.05 | 15.50 | — |
| — | 2.80 | 3.05 | 2.92 | +0.32 | 12.6% | 537.5 | 12.6% | -0.71 | 15.62 | 15.40 | 15.85 | — |
| — | 2.67 | 2.90 | 2.79 | +0.31 | 12.5% | 538 | 12.5% | -0.72 | 16.02 | 15.80 | 16.25 | — |
| — | 2.41 | 2.64 | 2.52 | +0.29 | 12.5% | 539 | 12.5% | -0.74 | 16.80 | 16.55 | 17.05 | — |
| — | 2.17 | 2.40 | 2.29 | +0.27 | 12.4% | 540 | 12.4% | -0.76 | 17.60 | 17.35 | 17.85 | — |
| — | 1.95 | 2.18 | 2.06 | +0.26 | 12.4% | 541 | 12.4% | -0.78 | 18.55 | 16.55 | 20.55 | — |
| — | 1.75 | 1.98 | 1.86 | +0.24 | 12.3% | 542 | 12.3% | -0.80 | 19.38 | 17.35 | 21.40 | — |
| — | 1.66 | 1.89 | 1.77 | +0.23 | 12.3% | 542.5 | 12.3% | -0.80 | 19.77 | 17.75 | 21.80 | — |
| — | 1.57 | 1.80 | 1.69 | +0.22 | 12.3% | 543 | 12.3% | -0.81 | 20.23 | 18.20 | 22.25 | — |
| — | 1.40 | 1.63 | 1.51 | +0.21 | 12.2% | 544 | 12.2% | -0.83 | 21.07 | 19.05 | 23.10 | — |
| — | 1.25 | 1.47 | 1.36 | +0.19 | 12.2% | 545 | 12.2% | -0.85 | 21.98 | 19.95 | 24.00 | — |
| — | 1.12 | 1.33 | 1.23 | +0.17 | 12.2% | 546 | 12.2% | -0.86 | 22.88 | 20.85 | 24.90 | — |
| — | 0.99 | 1.20 | 1.09 | +0.16 | 12.1% | 547 | 12.1% | -0.88 | 23.77 | 21.75 | 25.80 | — |
| — | 0.94 | 1.14 | 1.04 | +0.15 | 12.1% | 547.5 | 12.1% | -0.88 | 24.25 | 22.25 | 26.25 | — |
| — | 0.88 | 1.09 | 0.98 | +0.15 | 12.1% | 548 | 12.1% | -0.89 | 24.57 | 22.60 | 26.55 | — |
| — | 0.78 | 0.98 | 0.88 | +0.13 | 12.1% | 549 | 12.1% | -0.90 | 25.65 | 23.65 | 27.65 | — |
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.