Spot 524.42
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 05:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.50 | 27.95 | 27.73 | +0.98 | 27.6% | 497 | 27.6% | -0.03 | 0.20 | 0.16 | 0.25 | — |
| — | 26.50 | 26.95 | 26.73 | +0.98 | 27.1% | 498 | 27.1% | -0.04 | 0.21 | 0.17 | 0.26 | — |
| — | 25.50 | 25.95 | 25.73 | +0.97 | 26.7% | 499 | 26.7% | -0.04 | 0.23 | 0.19 | 0.27 | — |
| — | 24.50 | 24.95 | 24.73 | +0.97 | 26.2% | 500 | 26.2% | -0.04 | 0.24 | 0.20 | 0.29 | — |
| — | 23.50 | 24.00 | 23.75 | +0.97 | 25.7% | 501 | 25.7% | -0.05 | 0.27 | 0.22 | 0.31 | — |
| — | 22.55 | 23.00 | 22.77 | +0.96 | 25.2% | 502 | 25.2% | -0.05 | 0.28 | 0.24 | 0.33 | — |
| — | 21.55 | 22.00 | 21.77 | +0.96 | 24.7% | 503 | 24.7% | -0.06 | 0.32 | 0.26 | 0.37 | — |
| — | 20.55 | 21.00 | 20.77 | +0.95 | 24.2% | 504 | 24.2% | -0.06 | 0.33 | 0.28 | 0.38 | — |
| — | 19.60 | 20.05 | 19.82 | +0.95 | 23.7% | 505 | 23.7% | -0.07 | 0.36 | 0.31 | 0.41 | — |
| — | 18.60 | 19.05 | 18.82 | +0.95 | 23.2% | 506 | 23.2% | -0.07 | 0.40 | 0.34 | 0.46 | — |
| — | 17.65 | 18.10 | 17.88 | +0.94 | 22.6% | 507 | 22.6% | -0.08 | 0.44 | 0.38 | 0.50 | — |
| — | 16.65 | 17.10 | 16.88 | +0.93 | 22.1% | 508 | 22.1% | -0.09 | 0.48 | 0.42 | 0.54 | — |
| — | 15.70 | 16.15 | 15.93 | +0.93 | 21.6% | 509 | 21.6% | -0.10 | 0.53 | 0.47 | 0.59 | — |
| — | 14.75 | 15.20 | 14.97 | +0.92 | 21.1% | 510 | 21.1% | -0.11 | 0.59 | 0.53 | 0.66 | — |
| — | 13.80 | 14.25 | 14.03 | +0.91 | 20.5% | 511 | 20.5% | -0.12 | 0.67 | 0.60 | 0.73 | — |
| — | 12.85 | 13.30 | 13.07 | +0.90 | 20.0% | 512 | 20.0% | -0.13 | 0.74 | 0.68 | 0.81 | — |
| — | 11.95 | 12.35 | 12.15 | +0.89 | 19.5% | 513 | 19.5% | -0.15 | 0.84 | 0.78 | 0.91 | — |
| — | 11.00 | 11.45 | 11.22 | +0.87 | 19.0% | 514 | 19.0% | -0.16 | 0.96 | 0.89 | 1.03 | — |
| — | 10.15 | 10.55 | 10.35 | +0.85 | 18.5% | 515 | 18.5% | -0.19 | 1.09 | 1.02 | 1.16 | — |
| — | 9.25 | 9.65 | 9.45 | +0.83 | 18.1% | 516 | 18.1% | -0.21 | 1.25 | 1.18 | 1.33 | — |
| — | 8.40 | 8.80 | 8.60 | +0.80 | 17.7% | 517 | 17.7% | -0.24 | 1.44 | 1.36 | 1.52 | — |
| — | 7.60 | 8.00 | 7.80 | +0.78 | 17.3% | 518 | 17.3% | -0.27 | 1.66 | 1.57 | 1.74 | — |
| — | 6.80 | 7.15 | 6.97 | +0.74 | 16.9% | 519 | 16.9% | -0.30 | 1.90 | 1.81 | 1.98 | — |
| — | 6.05 | 6.40 | 6.22 | +0.71 | 16.5% | 520 | 16.5% | -0.34 | 2.18 | 2.09 | 2.27 | — |
| — | 5.35 | 5.65 | 5.50 | +0.67 | 16.2% | 521 | 16.2% | -0.38 | 2.49 | 2.40 | 2.58 | — |
| — | 4.65 | 4.95 | 4.80 | +0.63 | 15.9% | 522 | 15.9% | -0.42 | 2.84 | 2.74 | 2.94 | — |
| — | 4.00 | 4.25 | 4.12 | +0.58 | 15.6% | 523 | 15.6% | -0.47 | 3.23 | 3.10 | 3.35 | — |
| — | 3.40 | 3.60 | 3.50 | +0.54 | 15.3% | 524 | 15.3% | -0.51 | 3.67 | 3.55 | 3.80 | — |
| — | 2.87 | 3.10 | 2.98 | +0.49 | 15.1% | 525 | 15.1% | -0.56 | 4.17 | 4.05 | 4.30 | — |
| — | 2.37 | 2.58 | 2.48 | +0.44 | 14.9% | 526 | 14.9% | -0.61 | 4.70 | 4.55 | 4.85 | — |
| — | 1.93 | 2.13 | 2.03 | +0.39 | 14.7% | 527 | 14.7% | -0.66 | 5.30 | 5.15 | 5.45 | — |
| — | 1.55 | 1.73 | 1.64 | +0.33 | 14.5% | 528 | 14.5% | -0.71 | 5.97 | 5.80 | 6.15 | — |
| — | 1.22 | 1.40 | 1.31 | +0.28 | 14.4% | 529 | 14.4% | -0.76 | 6.67 | 6.50 | 6.85 | — |
| — | 0.95 | 1.12 | 1.03 | +0.23 | 14.3% | 530 | 14.3% | -0.80 | 7.40 | 7.20 | 7.60 | — |
| — | 0.73 | 0.87 | 0.80 | +0.19 | 14.3% | 531 | 14.3% | -0.83 | 8.20 | 8.00 | 8.40 | — |
| — | 0.56 | 0.68 | 0.62 | +0.16 | 14.3% | 532 | 14.3% | -0.87 | 9.05 | 8.85 | 9.25 | — |
| — | 0.42 | 0.55 | 0.48 | +0.12 | 14.3% | 533 | 14.3% | -0.89 | 9.93 | 9.70 | 10.15 | — |
| — | 0.32 | 0.42 | 0.37 | — | — | 534 | — | — | 10.82 | 10.60 | 11.05 | — |
| — | 0.25 | 0.33 | 0.29 | +0.08 | 14.3% | 535 | 14.3% | -0.93 | 11.72 | 11.50 | 11.95 | — |
| — | 0.15 | 0.25 | 0.20 | +0.06 | 14.4% | 536 | 14.4% | -0.95 | 12.68 | 12.45 | 12.90 | — |
| — | 0.12 | 0.20 | 0.16 | +0.05 | 14.4% | 537 | 14.4% | -0.96 | 13.62 | 13.40 | 13.85 | — |
| — | 0.08 | 0.15 | 0.12 | +0.04 | 14.4% | 538 | 14.4% | -0.97 | 14.57 | 14.35 | 14.80 | — |
| — | 0.05 | 0.11 | 0.08 | +0.03 | 14.5% | 539 | 14.5% | -0.98 | 15.55 | 15.35 | 15.75 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 14.5% | 540 | 14.5% | -0.98 | 16.52 | 16.30 | 16.75 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 14.5% | 541 | 14.5% | -0.99 | 17.50 | 17.30 | 17.70 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 14.5% | 542 | 14.5% | -0.99 | 18.50 | 18.30 | 18.70 | — |
| — | — | 0.05 | — | — | — | 543 | — | — | 19.50 | 19.30 | 19.70 | — |
| — | — | 0.04 | — | +0.01 | 14.5% | 544 | 14.5% | -1.00 | 20.48 | 20.25 | 20.70 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 14.5% | 545 | 14.5% | -1.00 | 21.48 | 21.25 | 21.70 | — |
| — | — | 0.04 | — | +0.00 | 14.4% | 546 | 14.4% | -1.00 | 22.48 | 22.25 | 22.70 | — |
| — | — | 0.04 | — | +0.00 | 14.4% | 547 | 14.4% | -1.00 | 23.48 | 23.25 | 23.70 | — |
| — | — | 0.04 | — | +0.00 | 14.3% | 548 | 14.3% | -1.00 | 24.48 | 24.25 | 24.70 | — |
| — | — | 0.04 | — | +0.00 | 14.3% | 549 | 14.3% | -1.00 | 25.48 | 25.25 | 25.70 | — |
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.