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 | |
| — | 27.55 | 28.05 | 27.80 | +0.96 | 20.2% | 497 | 20.2% | -0.06 | 0.57 | 0.50 | 0.64 | — |
| — | 26.60 | 27.05 | 26.82 | +0.95 | 19.9% | 498 | 19.9% | -0.07 | 0.59 | 0.53 | 0.65 | — |
| — | 25.60 | 26.10 | 25.85 | +0.95 | 19.6% | 499 | 19.6% | -0.07 | 0.63 | 0.57 | 0.69 | — |
| — | 24.65 | 25.10 | 24.88 | +0.95 | 19.3% | 500 | 19.3% | -0.08 | 0.68 | 0.61 | 0.75 | — |
| — | 23.70 | 24.15 | 23.93 | +0.94 | 19.1% | 501 | 19.1% | -0.08 | 0.72 | 0.66 | 0.78 | — |
| — | 22.70 | 23.20 | 22.95 | +0.93 | 18.8% | 502 | 18.8% | -0.09 | 0.77 | 0.70 | 0.83 | — |
| — | 21.75 | 22.25 | 22.00 | +0.93 | 18.5% | 503 | 18.5% | -0.10 | 0.82 | 0.75 | 0.90 | — |
| — | 20.80 | 21.25 | 21.02 | +0.92 | 18.2% | 504 | 18.2% | -0.10 | 0.89 | 0.80 | 0.97 | — |
| — | 19.85 | 20.35 | 20.10 | +0.91 | 17.9% | 505 | 17.9% | -0.11 | 0.95 | 0.88 | 1.03 | — |
| — | 18.90 | 19.40 | 19.15 | +0.90 | 17.7% | 506 | 17.7% | -0.12 | 1.02 | 0.94 | 1.11 | — |
| — | 18.00 | 18.45 | 18.23 | +0.89 | 17.4% | 507 | 17.4% | -0.13 | 1.10 | 1.02 | 1.19 | — |
| — | 17.05 | 17.55 | 17.30 | +0.88 | 17.1% | 508 | 17.1% | -0.14 | 1.21 | 1.12 | 1.29 | — |
| — | 16.15 | 16.60 | 16.38 | +0.87 | 16.9% | 509 | 16.9% | -0.16 | 1.30 | 1.21 | 1.39 | — |
| — | 15.25 | 15.70 | 15.47 | +0.85 | 16.6% | 510 | 16.6% | -0.17 | 1.43 | 1.34 | 1.51 | — |
| — | 14.40 | 14.80 | 14.60 | +0.84 | 16.4% | 511 | 16.4% | -0.18 | 1.55 | 1.46 | 1.64 | — |
| — | 13.50 | 13.95 | 13.72 | +0.82 | 16.1% | 512 | 16.1% | -0.20 | 1.70 | 1.61 | 1.78 | — |
| — | 12.65 | 13.10 | 12.88 | +0.80 | 15.9% | 513 | — | — | 1.84 | 1.75 | 1.94 | — |
| — | 11.85 | 12.25 | 12.05 | — | — | 514 | — | — | 2.02 | 1.92 | 2.11 | — |
| — | 11.00 | 11.40 | 11.20 | — | — | 515 | 15.4% | -0.25 | 2.21 | 2.11 | 2.31 | — |
| — | 10.20 | 10.60 | 10.40 | +0.74 | 15.2% | 516 | 15.2% | -0.27 | 2.42 | 2.32 | 2.53 | — |
| — | 9.45 | 9.80 | 9.62 | +0.72 | 15.0% | 517 | 15.0% | -0.30 | 2.65 | 2.55 | 2.75 | — |
| — | 8.70 | 9.05 | 8.88 | +0.69 | 14.8% | 518 | 14.8% | -0.32 | 2.90 | 2.80 | 3.00 | — |
| — | 7.95 | 8.30 | 8.12 | +0.67 | 14.6% | 519 | 14.6% | -0.35 | 3.17 | 3.05 | 3.30 | — |
| — | 7.25 | 7.60 | 7.42 | +0.64 | 14.4% | 520 | 14.4% | -0.37 | 3.48 | 3.35 | 3.60 | — |
| — | 6.60 | 6.90 | 6.75 | +0.61 | 14.2% | 521 | 14.2% | -0.40 | 3.83 | 3.70 | 3.95 | — |
| — | 5.95 | 6.25 | 6.10 | +0.58 | 14.0% | 522 | 14.0% | -0.43 | 4.17 | 4.05 | 4.30 | — |
| — | 5.35 | 5.60 | 5.47 | +0.54 | 13.8% | 523 | 13.8% | -0.47 | 4.62 | 4.55 | 4.70 | — |
| — | 4.75 | 5.05 | 4.90 | +0.51 | 13.6% | 524 | 13.6% | -0.50 | 5.00 | 4.85 | 5.15 | — |
| — | 4.20 | 4.50 | 4.35 | +0.48 | 13.5% | 525 | 13.5% | -0.53 | 5.45 | 5.30 | 5.60 | — |
| — | 3.70 | 3.95 | 3.83 | +0.44 | 13.3% | 526 | 13.3% | -0.57 | 5.95 | 5.80 | 6.10 | — |
| — | 3.25 | 3.50 | 3.38 | +0.41 | 13.2% | 527 | 13.2% | -0.60 | 6.50 | 6.35 | 6.65 | — |
| — | 2.83 | 3.05 | 2.94 | +0.37 | 13.0% | 528 | 13.0% | -0.64 | 7.08 | 6.90 | 7.25 | — |
| — | 2.43 | 2.63 | 2.53 | +0.34 | 12.9% | 529 | 12.9% | -0.67 | 7.70 | 7.50 | 7.90 | — |
| — | 2.07 | 2.27 | 2.17 | +0.31 | 12.7% | 530 | 12.7% | -0.71 | 8.35 | 8.15 | 8.55 | — |
| — | 1.76 | 1.95 | 1.85 | +0.27 | 12.6% | 531 | 12.6% | -0.74 | 9.05 | 8.85 | 9.25 | — |
| — | 1.48 | 1.66 | 1.57 | +0.25 | 12.5% | 532 | 12.5% | -0.77 | 9.78 | 9.55 | 10.00 | — |
| — | 1.35 | 1.53 | 1.44 | +0.23 | 12.5% | 532.5 | 12.5% | -0.79 | 10.18 | 9.95 | 10.40 | — |
| — | 1.23 | 1.40 | 1.31 | +0.21 | 12.4% | 533 | 12.4% | -0.80 | 10.57 | 10.35 | 10.80 | — |
| — | 1.02 | 1.20 | 1.11 | — | — | 534 | 12.3% | -0.83 | 11.88 | 10.35 | 13.40 | — |
| — | 0.84 | 0.99 | 0.92 | +0.17 | 12.3% | 535 | 12.3% | -0.85 | 12.50 | 10.75 | 14.25 | — |
| — | 0.69 | 0.83 | 0.76 | +0.15 | 12.2% | 536 | 12.2% | -0.88 | 13.10 | 11.10 | 15.10 | — |
| — | 0.58 | 0.70 | 0.64 | +0.12 | 12.2% | 537 | 12.2% | -0.90 | 13.60 | 12.00 | 15.20 | — |
| — | 0.52 | 0.64 | 0.58 | +0.12 | 12.2% | 537.5 | 12.2% | -0.91 | 14.45 | 12.45 | 16.45 | — |
| — | 0.47 | 0.58 | 0.53 | +0.11 | 12.2% | 538 | 12.2% | -0.91 | 14.78 | 12.90 | 16.65 | — |
| — | 0.36 | 0.51 | 0.43 | +0.09 | 12.2% | 539 | 12.2% | -0.93 | 15.72 | 13.70 | 17.75 | — |
| — | 0.30 | 0.41 | 0.35 | +0.08 | 12.2% | 540 | 12.2% | -0.94 | 16.65 | 14.65 | 18.65 | — |
| — | 0.23 | 0.35 | 0.29 | +0.07 | 12.2% | 541 | 12.2% | -0.95 | 17.52 | 16.20 | 18.85 | — |
| — | 0.20 | 0.29 | 0.24 | +0.06 | 12.2% | 542 | 12.2% | -0.96 | 18.57 | 16.55 | 20.60 | — |
| — | 0.17 | 0.27 | 0.22 | +0.05 | 12.2% | 542.5 | 12.2% | -0.97 | 19.00 | 16.95 | 21.05 | — |
| — | 0.14 | 0.26 | 0.20 | +0.05 | 12.2% | 543 | 12.2% | -0.97 | 19.52 | 17.50 | 21.55 | — |
| — | 0.12 | 0.21 | 0.17 | +0.04 | 12.2% | 544 | 12.2% | -0.98 | 20.12 | 18.50 | 21.75 | — |
| — | 0.10 | 0.17 | 0.14 | +0.03 | 12.2% | 545 | 12.2% | -0.98 | 21.07 | 19.40 | 22.75 | — |
| — | 0.08 | 0.15 | 0.12 | +0.03 | 12.2% | 546 | 12.2% | -0.99 | 22.45 | 20.45 | 24.45 | — |
| 84 | 0.09 | 0.13 | 0.11 | +0.02 | 12.2% | 547 | 12.2% | -0.99 | 23.45 | 21.45 | 25.45 | 0 |
| 2,334 | 0.05 | 0.12 | 0.09 | +0.02 | 12.2% | 547.5 | 12.2% | -0.99 | 23.90 | 21.85 | 25.95 | 0 |
| 327 | 0.04 | 0.11 | 0.07 | +0.02 | 12.2% | 548 | 12.2% | -0.99 | 24.40 | 22.35 | 26.45 | 1 |
| 136 | 0.02 | 0.10 | 0.06 | +0.01 | 12.2% | 549 | 12.2% | -1.00 | 25.40 | 23.35 | 27.45 | 0 |
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.