Spot 523.02
· 168 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.40 | 58.00 | 53.70 | +0.97 | 35.6% | 470 | 35.6% | -0.03 | 0.45 | 0.05 | 0.85 | — |
| — | 46.90 | 55.30 | 51.10 | +0.96 | 34.9% | 472.5 | 34.9% | -0.04 | 0.42 | 0.05 | 0.80 | — |
| — | 44.50 | 53.00 | 48.75 | +0.95 | 34.2% | 475 | 34.2% | -0.05 | 0.28 | 0.10 | 0.45 | — |
| — | 42.00 | 50.70 | 46.35 | +0.95 | 33.5% | 477.5 | 33.5% | -0.05 | 0.57 | 0.15 | 1.00 | — |
| — | 39.60 | 48.00 | 43.80 | +0.94 | 32.9% | 480 | 32.9% | -0.06 | 0.68 | 0.30 | 1.05 | — |
| — | 38.80 | 44.60 | 41.70 | +0.93 | 32.2% | 482.5 | 32.2% | -0.07 | 0.65 | 0.15 | 1.15 | — |
| — | 36.40 | 42.10 | 39.25 | +0.92 | 31.6% | 485 | 31.6% | -0.08 | 0.88 | 0.50 | 1.25 | — |
| — | 34.00 | 39.20 | 36.60 | +0.91 | 31.0% | 487.5 | 31.0% | -0.09 | 0.80 | 0.30 | 1.30 | — |
| — | 31.60 | 37.20 | 34.40 | +0.89 | 30.4% | 490 | 30.4% | -0.11 | 0.95 | 0.45 | 1.45 | — |
| — | 29.30 | 34.80 | 32.05 | +0.88 | 29.9% | 492.5 | 29.9% | -0.12 | 0.68 | 0.25 | 1.10 | — |
| — | 27.00 | 32.50 | 29.75 | +0.86 | 29.4% | 495 | 29.4% | -0.14 | 1.05 | 0.35 | 1.75 | — |
| — | 24.70 | 30.00 | 27.35 | +0.83 | 28.9% | 497.5 | 28.9% | -0.17 | 1.35 | 0.65 | 2.05 | — |
| — | 23.20 | 27.70 | 25.45 | +0.81 | 28.5% | 500 | 27.0% | -0.19 | 1.50 | 0.80 | 2.20 | — |
| — | 20.30 | 25.40 | 22.85 | — | — | 502.5 | — | — | 1.80 | 1.00 | 2.60 | — |
| — | 18.30 | 23.00 | 20.65 | +0.75 | 27.7% | 505 | 27.7% | -0.25 | 2.30 | 1.50 | 3.10 | — |
| — | 16.30 | 21.00 | 18.65 | — | — | 507.5 | 27.3% | -0.28 | 2.48 | 1.65 | 3.30 | — |
| — | 14.50 | 17.90 | 16.20 | — | — | 510 | 27.0% | -0.32 | 3.25 | 2.50 | 4.00 | — |
| — | 12.70 | 16.90 | 14.80 | — | — | 512.5 | — | — | 3.95 | 3.10 | 4.80 | — |
| — | 11.10 | 15.00 | 13.05 | — | — | 515 | 26.5% | -0.40 | 4.75 | 3.90 | 5.60 | — |
| — | 9.70 | 12.00 | 10.85 | +0.55 | 26.3% | 517.5 | 26.3% | -0.45 | 5.20 | 3.90 | 6.50 | — |
| — | 8.30 | 10.30 | 9.30 | — | — | 520 | — | — | 6.30 | 5.00 | 7.60 | — |
| — | 7.00 | 9.70 | 8.35 | — | — | 522.5 | 25.9% | -0.54 | 7.50 | 6.50 | 8.50 | — |
| — | 5.80 | 7.60 | 6.70 | +0.41 | 25.8% | 525 | 25.8% | -0.59 | 8.80 | 7.90 | 9.70 | — |
| — | 4.80 | 6.40 | 5.60 | +0.37 | 25.7% | 527.5 | 25.7% | -0.64 | 10.15 | 9.10 | 11.20 | — |
| — | 3.80 | 5.40 | 4.60 | +0.33 | 25.7% | 530 | 25.7% | -0.68 | 11.75 | 10.20 | 13.30 | — |
| — | 3.00 | 4.40 | 3.70 | +0.28 | 25.7% | 532.5 | 25.7% | -0.72 | 13.40 | 11.60 | 15.20 | — |
| — | 2.45 | 3.70 | 3.08 | +0.25 | 25.7% | 535 | 25.7% | -0.76 | 15.30 | 13.30 | 17.30 | — |
| — | 1.80 | 3.30 | 2.55 | +0.21 | 25.7% | 537.5 | 25.7% | -0.79 | 17.20 | 15.10 | 19.30 | — |
| — | 1.35 | 2.75 | 2.05 | +0.18 | 25.8% | 540 | 25.8% | -0.82 | 18.85 | 16.30 | 21.40 | — |
| — | 0.95 | 2.30 | 1.62 | +0.16 | 25.9% | 542.5 | 25.9% | -0.85 | 21.00 | 18.40 | 23.60 | — |
| — | 0.85 | 2.25 | 1.55 | +0.13 | 26.0% | 545 | 26.0% | -0.88 | 23.40 | 20.90 | 25.90 | — |
| — | 0.40 | 2.00 | 1.20 | +0.11 | 26.2% | 547.5 | 26.2% | -0.90 | 26.05 | 24.00 | 28.10 | — |
| — | 0.65 | 1.10 | 0.88 | +0.09 | 26.3% | 550 | 26.3% | -0.91 | 28.25 | 26.00 | 30.50 | — |
| — | 0.10 | 1.55 | 0.82 | +0.08 | 26.6% | 552.5 | 26.6% | -0.93 | 30.20 | 27.60 | 32.80 | — |
| — | 0.40 | 1.35 | 0.88 | +0.07 | 26.8% | 555 | 26.8% | -0.94 | 32.70 | 30.20 | 35.20 | — |
| — | 0.05 | 1.25 | 0.65 | +0.05 | 27.1% | 557.5 | 27.1% | -0.96 | 35.25 | 32.90 | 37.60 | — |
| — | 0.05 | 1.05 | 0.55 | +0.05 | 27.3% | 560 | 27.3% | -0.97 | 37.60 | 35.20 | 40.00 | — |
| — | 0.10 | 1.05 | 0.57 | +0.04 | 27.7% | 562.5 | 27.7% | -0.97 | 40.15 | 36.40 | 43.90 | — |
| — | 0.05 | 1.00 | 0.53 | +0.03 | 28.0% | 565 | 28.0% | -0.98 | 43.20 | 40.10 | 46.30 | — |
| — | 0.05 | 0.90 | 0.47 | +0.03 | 28.4% | 567.5 | 28.4% | -0.99 | 45.70 | 42.60 | 48.80 | — |
| — | 0.15 | 0.90 | 0.53 | +0.02 | 28.7% | 570 | 28.7% | -0.99 | 47.65 | 44.00 | 51.30 | — |
| — | 0.05 | 0.80 | 0.42 | +0.02 | 29.2% | 572.5 | 29.2% | -0.99 | 49.95 | 46.10 | 53.80 | — |
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.