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 | |
| 165 | 27.10 | 27.65 | 27.38 | +0.85 | 16.8% | 500 | 16.8% | -0.16 | 2.31 | 2.19 | 2.42 | — |
| — | 22.75 | 23.25 | 23.00 | +0.80 | 16.0% | 505 | 16.0% | -0.20 | 2.91 | 2.77 | 3.05 | — |
| — | 18.60 | 19.05 | 18.82 | +0.75 | 15.3% | 510 | 15.3% | -0.25 | 3.73 | 3.55 | 3.90 | — |
| — | 14.70 | 15.15 | 14.93 | +0.69 | 14.6% | 515 | 14.6% | -0.32 | 4.85 | 4.65 | 5.05 | — |
| — | 11.20 | 11.60 | 11.40 | +0.61 | 14.0% | 520 | 14.0% | -0.40 | 6.35 | 6.15 | 6.55 | — |
| — | 10.55 | 10.95 | 10.75 | +0.59 | 13.9% | 521 | 13.9% | -0.42 | 6.70 | 6.50 | 6.90 | — |
| — | 9.95 | 10.35 | 10.15 | +0.57 | 13.8% | 522 | 13.8% | -0.44 | 7.05 | 6.85 | 7.25 | — |
| — | 9.35 | 9.70 | 9.53 | +0.55 | 13.7% | 523 | 13.7% | -0.46 | 7.45 | 7.25 | 7.65 | — |
| — | 8.75 | 9.10 | 8.93 | +0.53 | 13.5% | 524 | 13.5% | -0.48 | 7.88 | 7.65 | 8.10 | — |
| — | 8.15 | 8.55 | 8.35 | +0.51 | 13.4% | 525 | 13.4% | -0.50 | 8.30 | 8.10 | 8.50 | — |
| — | 7.60 | 8.00 | 7.80 | +0.49 | 13.3% | 526 | 13.3% | -0.52 | 8.75 | 8.55 | 8.95 | — |
| — | 7.05 | 7.45 | 7.25 | +0.47 | 13.3% | 527 | 13.3% | -0.54 | 9.25 | 9.05 | 9.45 | — |
| — | 6.55 | 6.95 | 6.75 | +0.46 | 13.2% | 528 | 13.2% | -0.56 | 9.75 | 9.55 | 9.95 | — |
| — | 6.10 | 6.45 | 6.28 | +0.43 | 13.1% | 529 | 13.1% | -0.58 | 10.28 | 10.05 | 10.50 | — |
| — | 5.60 | 6.00 | 5.80 | +0.42 | 13.0% | 530 | 13.0% | -0.60 | 10.82 | 10.60 | 11.05 | — |
| — | 5.15 | 5.55 | 5.35 | +0.39 | 12.9% | 531 | 12.9% | -0.63 | 11.43 | 11.20 | 11.65 | — |
| — | 4.75 | 5.10 | 4.92 | +0.37 | 12.8% | 532 | 12.8% | -0.65 | 12.00 | 11.75 | 12.25 | — |
| — | 4.35 | 4.70 | 4.53 | +0.35 | 12.8% | 533 | 12.8% | -0.67 | 12.65 | 12.40 | 12.90 | — |
| — | 4.00 | 4.35 | 4.17 | +0.33 | 12.7% | 534 | 12.7% | -0.69 | 13.30 | 13.05 | 13.55 | — |
| — | 3.65 | 4.00 | 3.83 | +0.32 | 12.6% | 535 | 12.6% | -0.71 | 13.97 | 13.70 | 14.25 | — |
| — | 3.30 | 3.65 | 3.48 | +0.30 | 12.6% | 536 | 12.6% | -0.73 | 14.68 | 14.40 | 14.95 | — |
| — | 3.00 | 3.35 | 3.17 | +0.28 | 12.5% | 537 | 12.5% | -0.75 | 15.40 | 15.15 | 15.65 | — |
| — | 2.74 | 3.05 | 2.90 | +0.26 | 12.5% | 538 | 12.5% | -0.77 | 16.18 | 15.90 | 16.45 | — |
| — | 2.48 | 2.77 | 2.62 | +0.24 | 12.4% | 539 | 12.4% | -0.79 | 16.93 | 16.65 | 17.20 | — |
| — | 2.24 | 2.52 | 2.38 | +0.23 | 12.4% | 540 | 12.4% | -0.81 | 17.73 | 17.45 | 18.00 | — |
| — | 2.01 | 2.30 | 2.15 | +0.21 | 12.3% | 541 | 12.3% | -0.83 | 18.55 | 18.25 | 18.85 | — |
| — | 1.81 | 2.09 | 1.95 | +0.20 | 12.3% | 542 | 12.3% | -0.85 | 19.43 | 17.40 | 21.45 | — |
| — | 1.62 | 1.90 | 1.76 | +0.18 | 12.3% | 543 | 12.3% | -0.86 | 20.20 | 18.25 | 22.15 | — |
| — | 1.45 | 1.72 | 1.58 | +0.17 | 12.3% | 544 | 12.3% | -0.88 | 20.75 | 19.15 | 22.35 | — |
| — | 1.32 | 1.55 | 1.44 | +0.16 | 12.3% | 545 | 12.3% | -0.89 | 22.05 | 20.05 | 24.05 | — |
| — | 1.16 | 1.41 | 1.28 | +0.14 | 12.3% | 546 | 12.3% | -0.91 | 22.90 | 20.95 | 24.85 | — |
| — | 1.03 | 1.29 | 1.16 | +0.13 | 12.2% | 547 | 12.2% | -0.92 | 23.75 | 21.70 | 25.80 | — |
| — | 0.92 | 1.17 | 1.04 | +0.12 | 12.2% | 548 | 12.2% | -0.93 | 24.65 | 22.55 | 26.75 | — |
| — | 0.82 | 1.05 | 0.94 | +0.11 | 12.2% | 549 | 12.2% | -0.94 | 25.68 | 23.65 | 27.70 | — |
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.