Spot 522.58
· 130 contratti su 2 scadenze
· fonte ibkr
· catturata 01/07 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.00 | 55.50 | 51.25 | +0.93 | 28.8% | 472.5 | 28.8% | -0.08 | 0.75 | 0.20 | 1.30 | — |
| — | 44.00 | 53.50 | 48.75 | +0.92 | 28.2% | 475 | 28.2% | -0.09 | 0.70 | 0.45 | 0.95 | — |
| — | 43.00 | 49.30 | 46.15 | +0.90 | 27.7% | 477.5 | 27.7% | -0.10 | 0.93 | 0.35 | 1.50 | — |
| — | 41.80 | 46.90 | 44.35 | +0.89 | 27.3% | 480 | 27.3% | -0.11 | 0.97 | 0.55 | 1.40 | — |
| — | 39.40 | 44.50 | 41.95 | +0.87 | 26.8% | 482.5 | 26.8% | -0.13 | 1.25 | 0.70 | 1.80 | — |
| — | 37.10 | 42.10 | 39.60 | +0.86 | 26.4% | 485 | 26.4% | -0.15 | 1.15 | 0.80 | 1.50 | — |
| — | 33.60 | 39.70 | 36.65 | +0.84 | 26.0% | 487.5 | 26.0% | -0.17 | 1.18 | 0.45 | 1.90 | — |
| — | 32.20 | 34.90 | 33.55 | +0.82 | 25.6% | 490 | 25.6% | -0.19 | 1.75 | 1.10 | 2.40 | — |
| — | 30.40 | 35.10 | 32.75 | +0.79 | 25.3% | 492.5 | 25.3% | -0.21 | 1.75 | 0.80 | 2.70 | — |
| — | 28.00 | 30.40 | 29.20 | +0.77 | 25.0% | 495 | 25.0% | -0.24 | 2.00 | 1.40 | 2.60 | — |
| — | 25.40 | 30.60 | 28.00 | +0.74 | 24.7% | 497.5 | 24.7% | -0.27 | 2.30 | 1.20 | 3.40 | — |
| — | 24.30 | 26.00 | 25.15 | +0.70 | 24.4% | 500 | 24.4% | -0.30 | 2.33 | 1.65 | 3.00 | — |
| — | 21.50 | 26.20 | 23.85 | +0.67 | 24.2% | 502.5 | 24.2% | -0.33 | 3.02 | 2.65 | 3.40 | — |
| — | 20.40 | 21.90 | 21.15 | +0.64 | 23.9% | 505 | 23.9% | -0.36 | 3.55 | 3.30 | 3.80 | — |
| — | 18.20 | 21.10 | 19.65 | +0.60 | 23.7% | 507.5 | 23.7% | -0.40 | 4.10 | 3.80 | 4.40 | — |
| — | 16.60 | 20.10 | 18.35 | +0.57 | 23.6% | 510 | 23.6% | -0.44 | 4.80 | 4.50 | 5.10 | — |
| — | 14.50 | 18.10 | 16.30 | +0.53 | 23.4% | 512.5 | 23.4% | -0.48 | 5.60 | 4.20 | 7.00 | — |
| — | 13.30 | 14.90 | 14.10 | +0.49 | 23.3% | 515 | 23.3% | -0.51 | 6.55 | 6.10 | 7.00 | — |
| — | 10.50 | 13.00 | 11.75 | +0.41 | 23.1% | 520 | 23.1% | -0.59 | 9.25 | 8.20 | 10.30 | — |
| — | 7.70 | 10.40 | 9.05 | +0.34 | 23.0% | 525 | 23.0% | -0.66 | 10.95 | 9.10 | 12.80 | — |
| — | 6.30 | 7.20 | 6.75 | +0.28 | 22.9% | 530 | 22.9% | -0.73 | 13.40 | 11.90 | 14.90 | — |
| — | 4.60 | 5.40 | 5.00 | +0.22 | 23.0% | 535 | 23.0% | -0.79 | 17.00 | 14.60 | 19.40 | — |
| — | 3.20 | 4.00 | 3.60 | +0.17 | 23.1% | 540 | 23.1% | -0.83 | 20.65 | 17.70 | 23.60 | — |
| — | 2.25 | 3.00 | 2.62 | +0.13 | 23.3% | 545 | 23.3% | -0.87 | 24.85 | 21.80 | 27.90 | — |
| — | 1.30 | 2.95 | 2.12 | +0.10 | 23.6% | 550 | 23.6% | -0.90 | 28.55 | 25.80 | 31.30 | — |
| — | 1.00 | 2.30 | 1.65 | +0.08 | 23.9% | 555 | 23.9% | -0.93 | 33.65 | 30.30 | 37.00 | — |
| — | 0.65 | 1.85 | 1.25 | +0.06 | 24.3% | 560 | 24.3% | -0.95 | 38.20 | 34.90 | 41.50 | — |
| — | 0.35 | 1.50 | 0.93 | +0.05 | 24.7% | 565 | 24.7% | -0.96 | 43.10 | 39.70 | 46.50 | — |
| — | 0.25 | 1.25 | 0.75 | +0.04 | 25.2% | 570 | 25.2% | -0.97 | 47.90 | 44.50 | 51.30 | — |
| — | 0.20 | 0.70 | 0.45 | +0.03 | 25.7% | 575 | 25.7% | -0.98 | 52.85 | 48.70 | 57.00 | — |
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.