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 | |
| — | 46.20 | 54.90 | 50.55 | +0.97 | 30.9% | 472.5 | 30.9% | -0.03 | 3.83 | 0.15 | 7.50 | — |
| — | 44.00 | 52.40 | 48.20 | +0.96 | 30.1% | 475 | 30.1% | -0.04 | 0.40 | 0.05 | 0.75 | — |
| — | 41.30 | 50.00 | 45.65 | +0.96 | 29.4% | 477.5 | 29.4% | -0.05 | 0.42 | 0.05 | 0.80 | — |
| — | 39.00 | 47.50 | 43.25 | +0.95 | 28.8% | 480 | 28.8% | -0.06 | 0.45 | 0.05 | 0.85 | — |
| — | 36.30 | 45.00 | 40.65 | +0.93 | 28.1% | 482.5 | 28.1% | -0.07 | 0.50 | 0.10 | 0.90 | — |
| — | 34.00 | 42.60 | 38.30 | +0.92 | 27.5% | 485 | 27.5% | -0.09 | 0.57 | 0.20 | 0.95 | — |
| — | 32.00 | 40.10 | 36.05 | +0.90 | 26.9% | 487.5 | 26.9% | -0.11 | 0.55 | 0.05 | 1.05 | — |
| — | 29.00 | 37.70 | 33.35 | +0.88 | 26.4% | 490 | 26.4% | -0.13 | 0.60 | 0.05 | 1.15 | — |
| — | 28.20 | 34.10 | 31.15 | +0.85 | 25.9% | 492.5 | 25.9% | -0.16 | 0.68 | 0.05 | 1.30 | — |
| — | 25.60 | 31.70 | 28.65 | +0.82 | 25.4% | 495 | 25.4% | -0.19 | 0.78 | 0.05 | 1.50 | — |
| — | 23.20 | 29.30 | 26.25 | +0.79 | 24.9% | 497.5 | 24.9% | -0.22 | 0.95 | 0.20 | 1.70 | — |
| — | 22.20 | 27.00 | 24.60 | +0.76 | 24.5% | 500 | 24.5% | -0.26 | 1.15 | 0.35 | 1.95 | — |
| — | 20.60 | 24.60 | 22.60 | +0.72 | 24.1% | 502.5 | 24.1% | -0.30 | 1.43 | 0.55 | 2.30 | — |
| — | 17.90 | 22.30 | 20.10 | +0.67 | 23.8% | 505 | 23.8% | -0.34 | 1.82 | 0.85 | 2.80 | — |
| — | 14.90 | 20.10 | 17.50 | +0.63 | 23.5% | 507.5 | 23.5% | -0.38 | 2.10 | 1.20 | 3.00 | — |
| — | 13.80 | 17.90 | 15.85 | +0.58 | 23.2% | 510 | 23.2% | -0.43 | 2.73 | 1.65 | 3.80 | — |
| — | 10.90 | 15.90 | 13.40 | +0.53 | 23.0% | 512.5 | 23.0% | -0.48 | 2.92 | 2.15 | 3.70 | — |
| — | 10.40 | 13.80 | 12.10 | +0.48 | 22.8% | 515 | 22.8% | -0.53 | 4.05 | 3.50 | 4.60 | — |
| — | 9.20 | 11.90 | 10.55 | +0.43 | 22.6% | 517.5 | 22.6% | -0.57 | 4.90 | 4.50 | 5.30 | — |
| — | 7.30 | 9.10 | 8.20 | +0.39 | 22.5% | 520 | 22.5% | -0.62 | 6.40 | 5.40 | 7.40 | — |
| — | 5.70 | 7.80 | 6.75 | +0.34 | 22.5% | 522.5 | 22.5% | -0.66 | 7.05 | 6.50 | 7.60 | — |
| — | 5.10 | 7.30 | 6.20 | +0.30 | 22.5% | 525 | 22.5% | -0.71 | 9.00 | 7.70 | 10.30 | — |
| — | 3.60 | 6.20 | 4.90 | +0.26 | 22.6% | 527.5 | 22.6% | -0.75 | 9.35 | 8.10 | 10.60 | — |
| — | 2.90 | 5.30 | 4.10 | +0.22 | 22.7% | 530 | 22.7% | -0.78 | 11.60 | 9.60 | 13.60 | — |
| — | 2.35 | 4.30 | 3.33 | +0.19 | 22.9% | 532.5 | 22.9% | -0.81 | 13.40 | 11.10 | 15.70 | — |
| — | 1.65 | 3.80 | 2.73 | +0.16 | 23.1% | 535 | 23.1% | -0.84 | 15.25 | 12.80 | 17.70 | — |
| — | 1.25 | 2.95 | 2.10 | +0.14 | 23.4% | 537.5 | 23.4% | -0.87 | 17.20 | 14.70 | 19.70 | — |
| — | 0.95 | 2.70 | 1.82 | +0.11 | 23.8% | 540 | 23.8% | -0.89 | 19.30 | 16.60 | 22.00 | — |
| — | 0.40 | 1.85 | 1.12 | +0.08 | 24.6% | 545 | 24.6% | -0.92 | 23.35 | 20.80 | 25.90 | — |
| — | 0.35 | 1.40 | 0.88 | +0.05 | 25.7% | 550 | 25.7% | -0.95 | 28.25 | 25.30 | 31.20 | — |
| — | 0.05 | 1.10 | 0.57 | +0.04 | 26.9% | 555 | 26.9% | -0.96 | 33.00 | 30.00 | 36.00 | — |
| — | 0.10 | 0.90 | 0.50 | +0.02 | 28.2% | 560 | 28.2% | -0.98 | 37.90 | 33.80 | 42.00 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 29.7% | 565 | — | — | 42.90 | 38.80 | 47.00 | — |
| — | — | 4.50 | — | — | — | 570 | 31.3% | -0.99 | 47.85 | 43.70 | 52.00 | — |
| — | — | 4.70 | — | +0.01 | 32.9% | 575 | 32.9% | -0.99 | 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.