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 | |
| — | 26.45 | 26.85 | 26.65 | +0.99 | 24.7% | 498 | 24.7% | -0.01 | — | — | 0.05 | — |
| — | 25.45 | 25.85 | 25.65 | +0.99 | 24.6% | 499 | 24.6% | -0.01 | — | — | 0.05 | — |
| — | 24.45 | 24.85 | 24.65 | +0.99 | 24.4% | 500 | 24.4% | -0.01 | — | — | 0.05 | — |
| — | 23.45 | 23.85 | 23.65 | +0.99 | 24.2% | 501 | 24.2% | -0.01 | — | — | 0.05 | — |
| — | 22.45 | 22.85 | 22.65 | +0.99 | 23.9% | 502 | 23.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.45 | 21.85 | 21.65 | +0.99 | 23.5% | 503 | 23.5% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 20.45 | 20.85 | 20.65 | +0.99 | 23.1% | 504 | 23.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 19.50 | 19.85 | 19.68 | +0.99 | 22.7% | 505 | 22.7% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 18.50 | 18.85 | 18.68 | +0.99 | 22.3% | 506 | — | — | 0.05 | 0.03 | 0.07 | — |
| — | 17.50 | 17.85 | 17.68 | +0.98 | 21.9% | 507 | 21.9% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 17.00 | 17.35 | 17.18 | +0.98 | 21.7% | 507.5 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 16.50 | 16.85 | 16.68 | +0.98 | 21.5% | 508 | 21.5% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 15.50 | 15.90 | 15.70 | +0.98 | 21.1% | 509 | — | — | 0.08 | 0.06 | 0.10 | — |
| — | 14.55 | 14.90 | 14.72 | +0.98 | 20.7% | 510 | 20.7% | -0.02 | 0.09 | 0.07 | 0.11 | — |
| — | 13.55 | 13.90 | 13.72 | — | — | 511 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 12.55 | 12.95 | 12.75 | — | — | 512 | 19.8% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 12.10 | 12.45 | 12.28 | — | — | 512.5 | — | — | 0.14 | 0.12 | 0.17 | — |
| — | 11.60 | 12.00 | 11.80 | +0.96 | 19.3% | 513 | — | — | 0.17 | 0.13 | 0.20 | — |
| — | 10.65 | 11.00 | 10.82 | — | — | 514 | — | — | 0.21 | 0.17 | 0.25 | — |
| — | 9.70 | 10.05 | 9.88 | +0.94 | 18.3% | 515 | — | — | 0.27 | 0.23 | 0.30 | — |
| — | 8.75 | 9.15 | 8.95 | — | — | 516 | — | — | 0.34 | 0.30 | 0.37 | — |
| — | 7.85 | 8.20 | 8.03 | — | — | 517 | 17.3% | -0.08 | 0.41 | 0.36 | 0.45 | — |
| — | 7.40 | 7.75 | 7.58 | — | — | 517.5 | 17.1% | -0.08 | 0.46 | 0.41 | 0.50 | — |
| — | 7.00 | 7.30 | 7.15 | +0.91 | 16.9% | 518 | 16.9% | -0.09 | 0.52 | 0.47 | 0.56 | — |
| — | 6.15 | 6.45 | 6.30 | +0.90 | 16.5% | 519 | 16.5% | -0.11 | 0.66 | 0.61 | 0.71 | 200 |
| — | 5.35 | 5.60 | 5.47 | +0.87 | 16.1% | 520 | 16.1% | -0.13 | 0.84 | 0.79 | 0.89 | — |
| — | 4.55 | 4.85 | 4.70 | +0.85 | 15.8% | 521 | 15.8% | -0.15 | 1.06 | 1.01 | 1.11 | — |
| — | 3.85 | 4.10 | 3.98 | +0.81 | 15.6% | 522 | 15.6% | -0.18 | 1.34 | 1.29 | 1.39 | — |
| — | 3.50 | 3.75 | 3.62 | +0.80 | 15.5% | 522.5 | 15.5% | -0.20 | 1.50 | 1.44 | 1.55 | — |
| — | 3.20 | 3.40 | 3.30 | +0.79 | 15.4% | 523 | 15.4% | -0.22 | 1.68 | 1.62 | 1.73 | — |
| — | 2.63 | 2.77 | 2.70 | +0.74 | 15.2% | 524 | 15.2% | -0.26 | 2.08 | 2.01 | 2.14 | — |
| — | 2.09 | 2.22 | 2.15 | +0.69 | 15.0% | 525 | 15.0% | -0.31 | 2.54 | 2.47 | 2.61 | — |
| — | 1.62 | 1.75 | 1.69 | +0.64 | 14.8% | 526 | 14.8% | -0.36 | 3.07 | 2.99 | 3.15 | — |
| — | 1.25 | 1.35 | 1.30 | +0.58 | 14.6% | 527 | 14.6% | -0.42 | 3.67 | 3.55 | 3.80 | — |
| — | 1.07 | 1.18 | 1.12 | +0.55 | 14.6% | 527.5 | 14.6% | -0.45 | 4.00 | 3.85 | 4.15 | — |
| — | 0.92 | 1.03 | 0.97 | +0.52 | 14.5% | 528 | 14.5% | -0.48 | 4.33 | 4.20 | 4.45 | — |
| — | 0.66 | 0.77 | 0.71 | +0.46 | 14.5% | 529 | 14.5% | -0.54 | 5.10 | 4.95 | 5.25 | — |
| — | 0.47 | 0.57 | 0.52 | +0.40 | 14.5% | 530 | 14.5% | -0.60 | 5.92 | 5.75 | 6.10 | — |
| — | 0.33 | 0.42 | 0.38 | +0.34 | 14.6% | 531 | 14.6% | -0.67 | 6.80 | 6.60 | 7.00 | — |
| — | 0.23 | 0.27 | 0.25 | +0.28 | 14.7% | 532 | 14.7% | -0.72 | 7.70 | 7.50 | 7.90 | — |
| — | 0.18 | 0.27 | 0.23 | +0.25 | 14.8% | 532.5 | 14.8% | -0.75 | 8.18 | 8.00 | 8.35 | — |
| — | 0.15 | 0.22 | 0.18 | +0.23 | 14.9% | 533 | 14.9% | -0.78 | 8.65 | 8.45 | 8.85 | — |
| — | 0.11 | 0.16 | 0.14 | +0.18 | 15.0% | 534 | 15.0% | -0.82 | 9.60 | 9.40 | 9.80 | — |
| — | 0.06 | 0.11 | 0.09 | +0.15 | 15.2% | 535 | 15.2% | -0.86 | 10.60 | 10.40 | 10.80 | — |
| — | 0.04 | 0.09 | 0.07 | +0.12 | 15.3% | 536 | 15.3% | -0.90 | 11.57 | 11.40 | 11.75 | — |
| — | 0.03 | 0.07 | 0.05 | +0.09 | 15.4% | 537 | 15.4% | -0.92 | 12.57 | 12.40 | 12.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 15.5% | 538 | 15.5% | -0.94 | 13.57 | 13.40 | 13.75 | — |
| — | — | 0.04 | — | +0.04 | 15.5% | 539 | 15.5% | -0.98 | 14.57 | 14.40 | 14.75 | — |
| — | — | 0.04 | — | +0.04 | 15.6% | 540 | 15.6% | -0.99 | 15.57 | 15.40 | 15.75 | — |
| — | — | 0.03 | — | +0.03 | 15.6% | 541 | 15.6% | -0.99 | 16.57 | 16.40 | 16.75 | — |
| — | — | 0.02 | — | +0.02 | 15.6% | 542 | 15.6% | -1.00 | 17.57 | 17.40 | 17.75 | — |
| — | — | 0.03 | — | +0.01 | 15.6% | 543 | 15.6% | -1.00 | 18.57 | 18.40 | 18.75 | — |
| — | — | 0.03 | — | +0.01 | 15.6% | 544 | 15.6% | -1.00 | 19.57 | 19.40 | 19.75 | — |
| — | — | 0.02 | — | +0.01 | 15.6% | 545 | 15.6% | -1.00 | 20.57 | 20.40 | 20.75 | — |
| — | — | 0.03 | — | +0.00 | 15.6% | 546 | 15.6% | -1.00 | 21.57 | 21.40 | 21.75 | — |
| — | — | 0.03 | — | +0.00 | 15.6% | 547 | 15.6% | -1.00 | 22.57 | 22.40 | 22.75 | — |
| — | — | 0.03 | — | +0.00 | 15.5% | 548 | 15.5% | -1.00 | 23.57 | 23.40 | 23.75 | — |
| — | — | 0.01 | — | +0.00 | 15.5% | 549 | 15.5% | -1.00 | 24.57 | 24.40 | 24.75 | — |
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.