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 | |
| — | 48.80 | 57.50 | 53.15 | +1.00 | 56.4% | 470 | 56.4% | -0.00 | — | — | 4.30 | — |
| — | 46.30 | 54.70 | 50.50 | +1.00 | 55.4% | 472.5 | 55.4% | -0.00 | — | — | 4.30 | — |
| — | 43.90 | 52.20 | 48.05 | +1.00 | 54.5% | 475 | 54.5% | -0.00 | — | — | 2.00 | — |
| — | 41.30 | 50.00 | 45.65 | +1.00 | 53.6% | 477.5 | 53.6% | -0.00 | — | — | 4.30 | — |
| — | 38.80 | 47.30 | 43.05 | +1.00 | 52.7% | 480 | 52.7% | -0.00 | — | — | 4.30 | — |
| — | 36.30 | 44.70 | 40.50 | +1.00 | 51.9% | 482.5 | 51.9% | -0.00 | — | — | 4.30 | — |
| — | 33.80 | 42.30 | 38.05 | — | — | 485 | — | — | — | — | 4.30 | — |
| — | 31.30 | 40.00 | 35.65 | +1.00 | 50.2% | 487.5 | — | — | — | — | 4.30 | — |
| — | 28.80 | 37.30 | 33.05 | +1.00 | 49.2% | 490 | — | — | — | — | 4.30 | — |
| — | 26.40 | 34.80 | 30.60 | +0.99 | 48.2% | 492.5 | 48.2% | -0.02 | — | — | 4.30 | — |
| — | 23.90 | 32.60 | 28.25 | — | — | 495 | — | — | — | — | 4.30 | — |
| — | 21.40 | 30.00 | 25.70 | — | — | 497.5 | 45.6% | -0.05 | 2.17 | 0.05 | 4.30 | — |
| — | 19.00 | 27.40 | 23.20 | +0.96 | 44.1% | 500 | 44.1% | -0.07 | 0.55 | 0.05 | 1.05 | — |
| — | 16.60 | 24.90 | 20.75 | — | — | 502.5 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 15.80 | 20.20 | 18.00 | — | — | 505 | 40.7% | -0.13 | 0.40 | 0.05 | 0.75 | — |
| — | 13.40 | 18.70 | 16.05 | +0.85 | 38.9% | 507.5 | 38.9% | -0.17 | 0.50 | 0.10 | 0.90 | — |
| — | 11.20 | 16.20 | 13.70 | +0.79 | 37.0% | 510 | 37.0% | -0.22 | 0.30 | 0.15 | 0.45 | — |
| — | 8.90 | 13.80 | 11.35 | +0.72 | 35.1% | 512.5 | 35.1% | -0.28 | 0.75 | 0.20 | 1.30 | — |
| — | 8.00 | 11.40 | 9.70 | +0.65 | 33.4% | 515 | 33.4% | -0.35 | 0.97 | 0.30 | 1.65 | — |
| — | 5.10 | 9.10 | 7.10 | +0.57 | 31.8% | 517.5 | 31.8% | -0.43 | 1.38 | 0.65 | 2.10 | — |
| — | 3.70 | 6.60 | 5.15 | +0.49 | 30.4% | 520 | — | — | 1.95 | 1.05 | 2.85 | — |
| — | 2.50 | 4.90 | 3.70 | — | — | 522.5 | 29.3% | -0.60 | 3.38 | 2.85 | 3.90 | — |
| — | 1.35 | 2.50 | 1.93 | +0.33 | 28.7% | 525 | 28.7% | -0.68 | 4.10 | 2.90 | 5.30 | — |
| — | 0.60 | 1.55 | 1.07 | +0.26 | 28.6% | 527.5 | 28.6% | -0.74 | 6.00 | 4.50 | 7.50 | — |
| — | 0.85 | 0.90 | 0.88 | +0.20 | 28.9% | 530 | 28.9% | -0.80 | 7.90 | 6.00 | 9.80 | — |
| — | 0.05 | 0.85 | 0.45 | +0.15 | 29.8% | 532.5 | 29.8% | -0.85 | 10.25 | 8.30 | 12.20 | — |
| — | 0.15 | 0.55 | 0.35 | +0.12 | 31.2% | 535 | — | — | 12.40 | 10.20 | 14.60 | — |
| — | 0.05 | 0.55 | 0.30 | — | — | 537.5 | — | — | 14.95 | 12.80 | 17.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 35.3% | 540 | — | — | 17.60 | 14.00 | 21.20 | — |
| — | 0.05 | 0.65 | 0.35 | — | — | 542.5 | 38.0% | -0.95 | 20.75 | 17.70 | 23.80 | — |
| — | 0.05 | 0.60 | 0.33 | +0.04 | 41.0% | 545 | 41.0% | -0.96 | 22.60 | 18.90 | 26.30 | — |
| — | — | 4.40 | — | +0.03 | 43.9% | 547.5 | 43.9% | -0.97 | 24.55 | 20.30 | 28.80 | — |
| — | — | 0.40 | — | +0.03 | 46.6% | 550 | 46.6% | -0.98 | 27.60 | 23.90 | 31.30 | — |
| — | — | 4.30 | — | +0.02 | 48.9% | 552.5 | 48.9% | -0.98 | 29.60 | 25.50 | 33.70 | — |
| — | 0.05 | 1.10 | 0.57 | +0.02 | 50.7% | 555 | 50.7% | -0.99 | 32.50 | 28.70 | 36.30 | — |
| — | — | 4.30 | — | +0.01 | 51.9% | 557.5 | 51.9% | -0.99 | 35.05 | 31.30 | 38.80 | — |
| — | — | 4.30 | — | +0.01 | 52.7% | 560 | 52.7% | -0.99 | 37.50 | 33.70 | 41.30 | — |
| — | — | 4.30 | — | +0.01 | 53.3% | 562.5 | 53.3% | -0.99 | 40.10 | 36.40 | 43.80 | — |
| — | — | 4.30 | — | +0.01 | 53.7% | 565 | 53.7% | -1.00 | 42.15 | 38.00 | 46.30 | — |
| — | — | 4.30 | — | +0.00 | 54.1% | 567.5 | 54.1% | -1.00 | 45.70 | 42.60 | 48.80 | — |
| — | — | 4.30 | — | +0.00 | 54.7% | 570 | 54.7% | -1.00 | 47.65 | 44.00 | 51.30 | — |
| — | — | 4.30 | — | +0.00 | 55.2% | 572.5 | 55.2% | -1.00 | 50.25 | 46.70 | 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.