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 | |
| — | 47.40 | 55.20 | 51.30 | +0.97 | 34.3% | 475 | 34.3% | -0.03 | — | — | 1.85 | — |
| — | 45.00 | 52.40 | 48.70 | +0.97 | 33.4% | 477.5 | 33.4% | -0.03 | — | — | 1.95 | — |
| — | 42.50 | 48.10 | 45.30 | +0.97 | 32.6% | 480 | 32.6% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 40.00 | 47.50 | 43.75 | +0.96 | 31.8% | 482.5 | 31.8% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 37.60 | 45.00 | 41.30 | +0.95 | 31.0% | 485 | 31.0% | -0.05 | 0.25 | 0.10 | 0.40 | — |
| — | 35.60 | 42.50 | 39.05 | +0.94 | 30.3% | 487.5 | 30.3% | -0.06 | 0.28 | 0.05 | 0.50 | — |
| — | 32.70 | 40.10 | 36.40 | +0.93 | 29.6% | 490 | 29.6% | -0.07 | 0.28 | 0.20 | 0.35 | — |
| — | 31.50 | 36.50 | 34.00 | +0.92 | 28.9% | 492.5 | 28.9% | -0.08 | 0.53 | 0.10 | 0.95 | — |
| — | 29.50 | 34.10 | 31.80 | +0.90 | 28.3% | 495 | 28.3% | -0.10 | 0.50 | 0.20 | 0.80 | — |
| — | 26.80 | 31.70 | 29.25 | +0.89 | 27.7% | 497.5 | 27.7% | -0.11 | 0.57 | 0.30 | 0.85 | — |
| — | 26.70 | 29.30 | 28.00 | +0.87 | 27.1% | 500 | 27.1% | -0.13 | 0.65 | 0.55 | 0.75 | — |
| — | 22.20 | 26.90 | 24.55 | +0.84 | 26.6% | 502.5 | 26.6% | -0.16 | 0.88 | 0.70 | 1.05 | — |
| — | 21.60 | 23.90 | 22.75 | +0.81 | 26.1% | 505 | 26.1% | -0.19 | 1.05 | 0.70 | 1.40 | — |
| — | 17.80 | 22.30 | 20.05 | +0.78 | 25.5% | 507.5 | 25.5% | -0.22 | 1.38 | 0.85 | 1.90 | — |
| — | 15.70 | 18.90 | 17.30 | +0.75 | 25.1% | 510 | 25.1% | -0.26 | 1.75 | 1.15 | 2.35 | — |
| — | 13.80 | 17.80 | 15.80 | +0.71 | 24.6% | 512.5 | 24.6% | -0.30 | 2.35 | 1.75 | 2.95 | — |
| — | 12.00 | 14.70 | 13.35 | +0.66 | 24.2% | 515 | 24.2% | -0.34 | 2.80 | 2.40 | 3.20 | — |
| — | 10.20 | 13.00 | 11.60 | +0.62 | 23.8% | 517.5 | 23.8% | -0.38 | 3.65 | 3.00 | 4.30 | — |
| — | 8.80 | 11.60 | 10.20 | +0.57 | 23.4% | 520 | 23.4% | -0.43 | 3.85 | 2.70 | 5.00 | — |
| — | 7.40 | 9.50 | 8.45 | +0.52 | 23.1% | 522.5 | 23.1% | -0.48 | 4.65 | 3.40 | 5.90 | — |
| — | 6.10 | 7.80 | 6.95 | +0.47 | 22.9% | 525 | 22.9% | -0.53 | 6.05 | 5.20 | 6.90 | — |
| — | 4.90 | 6.60 | 5.75 | +0.42 | 22.7% | 527.5 | 22.7% | -0.58 | 7.35 | 6.60 | 8.10 | — |
| — | 3.90 | 5.30 | 4.60 | +0.37 | 22.5% | 530 | 22.5% | -0.63 | 8.60 | 7.70 | 9.50 | — |
| — | 2.90 | 4.20 | 3.55 | +0.33 | 22.5% | 532.5 | 22.5% | -0.68 | 10.15 | 8.50 | 11.80 | — |
| — | 2.50 | 4.00 | 3.25 | +0.28 | 22.5% | 535 | 22.5% | -0.72 | 12.00 | 10.10 | 13.90 | — |
| — | 1.55 | 2.65 | 2.10 | +0.24 | 22.5% | 537.5 | — | — | 13.80 | 11.70 | 15.90 | — |
| — | 1.10 | 2.25 | 1.68 | — | — | 540 | — | — | 15.85 | 13.70 | 18.00 | — |
| — | 1.05 | 1.60 | 1.32 | +0.18 | 22.8% | 542.5 | 22.8% | -0.83 | 18.00 | 15.70 | 20.30 | — |
| — | 0.40 | 1.40 | 0.90 | +0.15 | 23.1% | 545 | 23.1% | -0.85 | 20.10 | 17.60 | 22.60 | — |
| — | 0.45 | 1.20 | 0.82 | +0.13 | 23.4% | 547.5 | 23.4% | -0.88 | 22.35 | 19.80 | 24.90 | — |
| — | 0.65 | 0.95 | 0.80 | +0.11 | 23.7% | 550 | 23.7% | -0.90 | 24.85 | 22.40 | 27.30 | — |
| — | 0.35 | 0.80 | 0.57 | +0.09 | 24.1% | 552.5 | 24.1% | -0.92 | 27.20 | 24.70 | 29.70 | — |
| — | 0.20 | 0.55 | 0.38 | +0.07 | 24.5% | 555 | 24.5% | -0.94 | 29.45 | 26.80 | 32.10 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 24.9% | 557.5 | 24.9% | -0.95 | 31.90 | 28.10 | 35.70 | — |
| — | 0.15 | 0.40 | 0.28 | +0.05 | 25.4% | 560 | 25.4% | -0.96 | 34.25 | 30.40 | 38.10 | — |
| — | 0.05 | 0.55 | 0.30 | +0.04 | 25.9% | 562.5 | 25.9% | -0.97 | 36.90 | 33.20 | 40.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 26.3% | 565 | 26.3% | -0.98 | 38.80 | 35.10 | 42.50 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 26.8% | 567.5 | 26.8% | -0.98 | 41.95 | 38.50 | 45.40 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 27.3% | 570 | 27.3% | -0.99 | 44.25 | 40.40 | 48.10 | — |
| — | — | 4.40 | — | +0.02 | 27.8% | 572.5 | 27.8% | -0.99 | 46.65 | 43.50 | 49.80 | — |
| — | — | 2.95 | — | +0.02 | 28.4% | 575 | 28.4% | -1.00 | 49.05 | 45.00 | 53.10 | — |
| — | — | 1.85 | — | +0.01 | 28.9% | 577.5 | 28.9% | -1.00 | 52.40 | 49.50 | 55.30 | — |
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.