Spot 526.17
· 168 contratti su 2 scadenze
· fonte ibkr
· catturata 10/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.70 | 54.70 | 51.70 | +0.94 | 31.1% | 475 | 31.1% | -0.06 | 0.62 | 0.30 | 0.95 | — |
| — | — | — | — | — | — | 477.5 | — | — | — | — | — | — |
| — | 44.40 | 49.00 | 46.70 | — | — | 480 | — | — | 0.68 | 0.30 | 1.05 | — |
| — | — | — | — | — | — | 482.5 | — | — | — | — | — | — |
| — | 39.60 | 43.50 | 41.55 | — | — | 485 | — | — | 1.18 | 0.65 | 1.70 | — |
| — | — | — | — | — | — | 487.5 | — | — | — | — | — | — |
| — | 35.00 | 40.80 | 37.90 | — | — | 490 | 27.5% | -0.12 | 1.35 | 0.65 | 2.05 | — |
| — | — | — | — | — | — | 492.5 | — | — | — | — | — | — |
| — | 30.40 | 35.90 | 33.15 | +0.85 | 26.5% | 495 | 26.5% | -0.15 | 1.80 | 1.05 | 2.55 | — |
| — | 28.20 | 31.80 | 30.00 | +0.83 | 26.1% | 497.5 | 26.1% | -0.17 | 2.00 | 1.20 | 2.80 | — |
| — | 27.00 | 29.90 | 28.45 | +0.82 | 25.6% | 500 | 25.6% | -0.19 | 2.42 | 1.65 | 3.20 | — |
| — | — | — | — | — | — | 502.5 | — | — | — | — | — | — |
| — | 21.80 | 25.80 | 23.80 | +0.77 | 24.9% | 505 | 24.9% | -0.23 | 2.60 | 2.20 | 3.00 | — |
| — | 19.90 | 24.40 | 22.15 | +0.74 | 24.5% | 507.5 | 24.5% | -0.27 | 3.60 | 2.70 | 4.50 | — |
| — | 18.00 | 21.90 | 19.95 | +0.71 | 24.2% | 510 | 24.2% | -0.30 | 4.05 | 3.10 | 5.00 | — |
| — | 16.20 | 20.20 | 18.20 | +0.67 | 23.9% | 512.5 | 23.9% | -0.33 | 4.85 | 4.00 | 5.70 | — |
| — | 14.40 | 18.20 | 16.30 | +0.64 | 23.6% | 515 | 23.6% | -0.36 | 5.35 | 4.30 | 6.40 | — |
| — | 12.90 | 17.30 | 15.10 | +0.60 | 23.4% | 517.5 | 23.4% | -0.40 | 6.35 | 5.40 | 7.30 | — |
| — | 11.40 | 14.30 | 12.85 | +0.56 | 23.2% | 520 | 23.2% | -0.44 | 7.05 | 5.90 | 8.20 | — |
| — | 10.00 | 13.30 | 11.65 | +0.53 | 23.0% | 522.5 | 23.0% | -0.48 | 7.55 | 5.90 | 9.20 | — |
| — | 8.70 | 11.30 | 10.00 | +0.49 | 22.9% | 525 | 22.9% | -0.52 | 9.25 | 8.20 | 10.30 | — |
| — | 7.40 | 9.60 | 8.50 | +0.45 | 22.8% | 527.5 | 22.8% | -0.56 | 10.55 | 9.40 | 11.70 | — |
| — | 6.30 | 8.50 | 7.40 | +0.41 | 22.7% | 530 | 22.7% | -0.60 | 11.45 | 9.90 | 13.00 | — |
| — | 5.20 | 7.30 | 6.25 | +0.37 | 22.6% | 532.5 | 22.6% | -0.64 | 13.25 | 12.00 | 14.50 | — |
| — | 4.30 | 6.20 | 5.25 | +0.33 | 22.6% | 535 | 22.6% | -0.67 | 14.35 | 12.40 | 16.30 | — |
| — | 3.50 | 5.30 | 4.40 | +0.30 | 22.6% | 537.5 | 22.6% | -0.71 | 16.25 | 14.30 | 18.20 | — |
| — | 2.80 | 4.50 | 3.65 | +0.27 | 22.6% | 540 | 22.6% | -0.74 | 18.05 | 16.10 | 20.00 | — |
| — | 2.20 | 3.90 | 3.05 | +0.24 | 22.7% | 542.5 | 22.7% | -0.77 | 19.65 | 17.20 | 22.10 | — |
| — | 1.70 | 3.40 | 2.55 | +0.21 | 22.8% | 545 | 22.8% | -0.80 | 22.05 | 19.80 | 24.30 | — |
| — | 1.35 | 2.95 | 2.15 | +0.19 | 22.9% | 547.5 | 22.9% | -0.82 | 24.40 | 22.30 | 26.50 | — |
| — | 1.25 | 2.75 | 2.00 | +0.17 | 23.1% | 550 | 23.1% | -0.85 | 26.70 | 24.70 | 28.70 | — |
| — | 0.65 | 2.80 | 1.73 | +0.15 | 23.2% | 552.5 | 23.2% | -0.87 | 28.60 | 26.20 | 31.00 | — |
| — | 0.40 | 2.50 | 1.45 | +0.13 | 23.4% | 555 | 23.4% | -0.89 | 30.60 | 28.00 | 33.20 | — |
| — | 0.40 | 2.25 | 1.32 | +0.11 | 23.7% | 557.5 | 23.7% | -0.90 | 32.75 | 29.90 | 35.60 | — |
| — | 0.40 | 1.70 | 1.05 | +0.10 | 23.9% | 560 | 23.9% | -0.92 | 35.25 | 32.50 | 38.00 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 0.05 | 1.70 | 0.88 | +0.08 | 24.5% | 565 | 24.5% | -0.94 | 40.10 | 37.50 | 42.70 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 0.05 | 1.30 | 0.68 | +0.06 | 25.1% | 570 | 25.1% | -0.96 | 44.40 | 41.30 | 47.50 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 0.05 | 1.30 | 0.68 | +0.05 | 25.8% | 575 | 25.8% | -0.97 | 50.15 | 47.30 | 53.00 | — |
| — | — | — | — | — | — | 577.5 | — | — | — | — | — | — |
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.