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 | |
| — | 26.95 | 27.35 | 27.15 | +0.97 | 20.8% | 498 | 20.8% | -0.04 | 0.42 | 0.39 | 0.46 | — |
| — | 26.00 | 26.40 | 26.20 | +0.96 | 20.5% | 499 | 20.5% | -0.05 | 0.45 | 0.41 | 0.49 | — |
| — | 25.00 | 25.40 | 25.20 | +0.96 | 20.2% | 500 | 20.2% | -0.05 | 0.48 | 0.44 | 0.52 | — |
| — | 24.05 | 24.45 | 24.25 | +0.96 | 19.8% | 501 | 19.8% | -0.05 | 0.52 | 0.47 | 0.56 | — |
| — | 23.05 | 23.45 | 23.25 | +0.95 | 19.5% | 502 | 19.5% | -0.05 | 0.55 | 0.51 | 0.59 | — |
| — | 22.10 | 22.50 | 22.30 | +0.95 | 19.2% | 503 | 19.2% | -0.06 | 0.59 | 0.55 | 0.64 | — |
| — | 21.15 | 21.55 | 21.35 | +0.95 | 18.9% | 504 | 18.9% | -0.06 | 0.65 | 0.60 | 0.69 | — |
| — | 20.20 | 20.55 | 20.38 | +0.94 | 18.5% | 505 | 18.5% | -0.07 | 0.69 | 0.65 | 0.74 | — |
| — | 19.25 | 19.60 | 19.43 | +0.94 | 18.2% | 506 | 18.2% | -0.07 | 0.76 | 0.71 | 0.80 | — |
| — | 18.30 | 18.70 | 18.50 | +0.93 | 17.9% | 507 | 17.9% | -0.08 | 0.82 | 0.77 | 0.87 | — |
| — | 17.35 | 17.75 | 17.55 | +0.93 | 17.6% | 508 | 17.6% | -0.08 | 0.90 | 0.85 | 0.95 | — |
| — | 16.45 | 16.80 | 16.62 | +0.92 | 17.2% | 509 | 17.2% | -0.09 | 0.98 | 0.93 | 1.04 | — |
| — | 15.50 | 15.90 | 15.70 | +0.91 | 16.9% | 510 | 16.9% | -0.10 | 1.08 | 1.03 | 1.14 | — |
| — | 14.60 | 15.00 | 14.80 | — | — | 511 | — | — | 1.20 | 1.14 | 1.26 | — |
| — | 13.75 | 14.10 | 13.93 | — | — | 512 | — | — | 1.33 | 1.27 | 1.39 | — |
| — | 12.85 | 13.20 | 13.03 | — | — | 513 | — | — | 1.48 | 1.41 | 1.54 | — |
| — | 12.00 | 12.35 | 12.18 | — | — | 514 | — | — | 1.64 | 1.57 | 1.70 | — |
| — | 11.15 | 11.50 | 11.32 | — | — | 515 | — | — | 1.81 | 1.75 | 1.88 | — |
| — | 10.35 | 10.65 | 10.50 | +0.85 | 15.2% | 516 | — | — | 2.01 | 1.95 | 2.07 | — |
| — | 9.55 | 9.85 | 9.70 | — | — | 517 | — | — | 2.25 | 2.18 | 2.31 | — |
| — | 8.75 | 9.10 | 8.93 | — | — | 518 | — | — | 2.49 | 2.42 | 2.56 | — |
| — | 8.00 | 8.30 | 8.15 | +0.80 | 14.5% | 519 | — | — | 2.75 | 2.69 | 2.82 | — |
| — | 7.30 | 7.55 | 7.42 | — | — | 520 | — | — | 3.08 | 3.00 | 3.15 | — |
| — | 6.60 | 6.85 | 6.72 | — | — | 521 | — | — | 3.40 | 3.30 | 3.50 | — |
| — | 5.95 | 6.15 | 6.05 | — | — | 522 | — | — | 3.75 | 3.65 | 3.85 | — |
| — | 5.30 | 5.50 | 5.40 | +0.69 | 13.8% | 523 | — | — | 4.15 | 4.05 | 4.25 | — |
| — | 4.70 | 4.90 | 4.80 | — | — | 524 | — | — | 4.58 | 4.50 | 4.65 | — |
| — | 4.15 | 4.35 | 4.25 | — | — | 525 | — | — | 5.05 | 4.95 | 5.15 | — |
| — | 3.60 | 3.80 | 3.70 | +0.60 | 13.2% | 526 | 13.2% | -0.44 | 5.55 | 5.45 | 5.65 | — |
| — | 3.10 | 3.35 | 3.23 | +0.56 | 13.0% | 527 | 13.0% | -0.48 | 6.10 | 6.00 | 6.20 | — |
| — | 2.70 | 2.87 | 2.79 | +0.52 | 12.8% | 528 | 12.8% | -0.51 | 6.67 | 6.55 | 6.80 | — |
| — | 2.29 | 2.46 | 2.38 | +0.49 | 12.6% | 529 | 12.6% | -0.55 | 7.33 | 7.20 | 7.45 | — |
| — | 1.95 | 2.06 | 2.00 | +0.45 | 12.5% | 530 | 12.5% | -0.59 | 8.00 | 7.85 | 8.15 | — |
| — | 1.63 | 1.77 | 1.70 | +0.41 | 12.3% | 531 | 12.3% | -0.63 | 8.70 | 8.55 | 8.85 | — |
| — | 1.36 | 1.48 | 1.42 | +0.37 | 12.2% | 532 | 12.2% | -0.66 | 9.45 | 9.30 | 9.60 | — |
| — | 1.13 | 1.26 | 1.20 | +0.33 | 12.1% | 533 | 12.1% | -0.70 | 10.22 | 10.05 | 10.40 | — |
| — | 0.92 | 1.06 | 0.99 | +0.30 | 12.1% | 534 | 12.1% | -0.73 | 11.03 | 10.85 | 11.20 | — |
| — | 0.75 | 0.88 | 0.81 | +0.27 | 12.0% | 535 | 12.0% | -0.76 | 11.88 | 11.70 | 12.05 | — |
| — | 0.61 | 0.70 | 0.66 | +0.24 | 12.0% | 536 | 12.0% | -0.79 | 12.72 | 12.55 | 12.90 | — |
| — | 0.50 | 0.58 | 0.54 | +0.21 | 12.1% | 537 | 12.1% | -0.82 | 13.62 | 13.45 | 13.80 | — |
| — | 0.40 | 0.50 | 0.45 | +0.18 | 12.1% | 538 | 12.1% | -0.84 | 14.55 | 14.35 | 14.75 | — |
| — | 0.32 | 0.41 | 0.36 | +0.15 | 12.2% | 539 | 12.2% | -0.87 | 15.47 | 15.30 | 15.65 | — |
| — | 0.25 | 0.34 | 0.29 | +0.13 | 12.3% | 540 | 12.3% | -0.88 | 16.40 | 16.20 | 16.60 | — |
| — | 0.19 | 0.28 | 0.23 | +0.11 | 12.4% | 541 | 12.4% | -0.90 | 17.35 | 17.15 | 17.55 | — |
| — | 0.16 | 0.22 | 0.19 | +0.10 | 12.5% | 542 | 12.5% | -0.92 | 18.30 | 18.10 | 18.50 | — |
| — | 0.12 | 0.18 | 0.15 | +0.08 | 12.6% | 543 | 12.6% | -0.93 | 19.25 | 19.05 | 19.45 | — |
| — | 0.09 | 0.15 | 0.12 | +0.07 | 12.8% | 544 | 12.8% | -0.94 | 20.23 | 20.05 | 20.40 | — |
| — | 0.09 | 0.12 | 0.10 | +0.06 | 12.9% | 545 | 12.9% | -0.95 | 21.20 | 21.00 | 21.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 13.1% | 546 | 13.1% | -0.96 | 22.18 | 22.00 | 22.35 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 13.3% | 547 | 13.3% | -0.97 | 23.18 | 23.00 | 23.35 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 13.4% | 548 | 13.4% | -0.97 | 24.15 | 23.95 | 24.35 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 13.6% | 549 | 13.6% | -0.98 | 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.