Spot 524.86
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 98.60 | 102.05 | 100.33 | +1.00 | 51.8% | 425 | 51.8% | -0.00 | — | — | 0.07 | — |
| — | 93.85 | 96.50 | 95.17 | +1.00 | 53.8% | 430 | 53.8% | -0.00 | — | — | 0.03 | — |
| — | 88.65 | 91.70 | 90.17 | +1.00 | 55.5% | 435 | 55.5% | -0.00 | — | — | 0.14 | — |
| — | 78.65 | 81.60 | 80.12 | +1.00 | 56.5% | 445 | 56.5% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 73.70 | 76.95 | 75.33 | +1.00 | 54.5% | 450 | 54.5% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 66.20 | 69.50 | 67.85 | +1.00 | 50.1% | 457.5 | 50.1% | -0.00 | 0.04 | 0.02 | 0.05 | — |
| — | 61.55 | 64.65 | 63.10 | +1.00 | 47.5% | 462.5 | 47.5% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| — | 56.20 | 59.25 | 57.73 | +0.99 | 44.9% | 467.5 | 44.9% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 51.35 | 54.10 | 52.73 | +0.99 | 42.3% | 472.5 | 42.3% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 48.80 | 51.65 | 50.23 | +0.99 | 41.1% | 475 | 41.1% | -0.01 | 0.07 | 0.05 | 0.09 | — |
| — | 46.95 | 49.60 | 48.27 | +0.99 | 39.9% | 477.5 | 39.9% | -0.01 | 0.11 | 0.05 | 0.17 | — |
| — | 44.10 | 47.60 | 45.85 | +0.99 | 38.8% | 480 | 38.8% | -0.01 | 0.09 | 0.07 | 0.10 | — |
| — | 41.35 | 45.05 | 43.20 | +0.99 | 37.7% | 482.5 | 37.7% | -0.01 | 0.10 | 0.07 | 0.13 | — |
| — | 38.90 | 41.70 | 40.30 | +0.98 | 36.6% | 485 | 36.6% | -0.02 | 0.12 | 0.10 | 0.15 | — |
| — | 36.55 | 39.50 | 38.02 | +0.98 | 35.5% | 487.5 | 35.5% | -0.02 | 0.14 | 0.11 | 0.18 | — |
| — | 34.10 | 36.80 | 35.45 | +0.98 | 34.5% | 490 | 34.5% | -0.02 | 0.18 | 0.15 | 0.21 | — |
| — | 31.35 | 34.85 | 33.10 | +0.97 | 33.4% | 492.5 | 33.4% | -0.03 | 0.20 | 0.18 | 0.23 | — |
| — | 29.05 | 31.85 | 30.45 | +0.96 | 32.4% | 495 | 32.4% | -0.04 | 0.26 | 0.22 | 0.30 | — |
| — | 26.70 | 29.40 | 28.05 | +0.95 | 31.5% | 497.5 | 31.5% | -0.05 | 0.25 | 0.11 | 0.39 | — |
| — | 24.70 | 27.30 | 26.00 | +0.94 | 30.6% | 500 | 30.6% | -0.06 | 0.34 | 0.26 | 0.43 | — |
| — | 22.90 | 24.60 | 23.75 | +0.93 | 29.7% | 502.5 | 29.7% | -0.07 | 0.46 | 0.34 | 0.57 | — |
| — | 20.60 | 22.50 | 21.55 | +0.91 | 29.0% | 505 | 29.0% | -0.09 | 0.66 | 0.54 | 0.78 | — |
| — | 18.05 | 20.30 | 19.18 | +0.89 | 28.3% | 507.5 | 28.3% | -0.11 | 0.88 | 0.75 | 1.01 | — |
| — | 16.30 | 17.90 | 17.10 | +0.86 | 27.8% | 510 | 27.8% | -0.15 | 1.15 | 0.96 | 1.33 | — |
| — | 13.65 | 15.45 | 14.55 | +0.82 | 27.3% | 512.5 | 27.3% | -0.18 | 1.61 | 1.52 | 1.71 | — |
| — | 12.25 | 14.00 | 13.12 | +0.77 | 27.1% | 515 | 27.1% | -0.23 | 2.06 | 1.91 | 2.20 | — |
| — | 10.40 | 11.85 | 11.12 | +0.72 | 26.9% | 517.5 | 26.9% | -0.28 | 2.79 | 2.49 | 3.10 | — |
| — | 8.75 | 10.00 | 9.38 | +0.66 | 26.9% | 520 | 26.9% | -0.34 | 3.42 | 3.05 | 3.80 | — |
| — | 7.20 | 8.40 | 7.80 | +0.59 | 26.9% | 522.5 | 26.9% | -0.41 | 4.35 | 3.90 | 4.80 | — |
| — | 5.95 | 7.05 | 6.50 | +0.53 | 26.9% | 525 | 26.9% | -0.47 | 5.38 | 4.90 | 5.85 | — |
| — | 4.65 | 5.80 | 5.22 | +0.46 | 26.9% | 527.5 | 26.9% | -0.54 | 6.78 | 6.35 | 7.20 | — |
| — | 3.80 | 4.30 | 4.05 | +0.40 | 27.0% | 530 | 27.0% | -0.61 | 8.20 | 7.50 | 8.90 | — |
| — | 3.05 | 3.60 | 3.33 | +0.33 | 27.0% | 532.5 | 27.0% | -0.67 | 9.88 | 9.20 | 10.55 | — |
| — | 2.27 | 2.64 | 2.46 | +0.28 | 27.1% | 535 | 27.1% | -0.73 | 11.53 | 10.90 | 12.15 | — |
| — | 1.74 | 2.11 | 1.93 | +0.22 | 27.3% | 537.5 | 27.3% | -0.78 | 13.62 | 12.85 | 14.40 | — |
| — | 1.32 | 1.60 | 1.46 | +0.18 | 27.5% | 540 | 27.5% | -0.82 | 16.02 | 14.75 | 17.30 | — |
| — | 1.01 | 1.26 | 1.14 | +0.14 | 27.7% | 542.5 | 27.7% | -0.86 | 18.15 | 17.10 | 19.20 | — |
| — | 0.73 | 1.00 | 0.86 | +0.11 | 28.0% | 545 | 28.0% | -0.90 | 20.85 | 19.35 | 22.35 | — |
| — | 0.54 | 0.71 | 0.62 | +0.09 | 28.4% | 547.5 | 28.4% | -0.92 | 23.00 | 21.35 | 24.65 | — |
| — | 0.43 | 0.47 | 0.45 | +0.07 | 28.7% | 550 | 28.7% | -0.94 | 25.35 | 23.70 | 27.00 | — |
| — | 0.24 | 0.36 | 0.30 | +0.05 | 29.1% | 552.5 | 29.1% | -0.95 | 27.85 | 26.30 | 29.40 | — |
| — | 0.20 | 0.34 | 0.27 | +0.04 | 29.6% | 555 | 29.6% | -0.97 | 29.98 | 28.15 | 31.80 | — |
| — | 0.16 | 0.25 | 0.20 | +0.03 | 30.1% | 557.5 | 30.1% | -0.98 | 32.65 | 31.05 | 34.25 | — |
| — | 0.13 | 0.15 | 0.14 | +0.02 | 30.6% | 560 | 30.6% | -0.98 | 35.15 | 33.65 | 36.65 | — |
| — | — | — | — | — | — | 562.5 | — | — | — | — | — | — |
| — | 0.05 | 0.12 | 0.09 | — | — | 565 | — | — | 40.33 | 38.90 | 41.75 | — |
| — | — | — | — | — | — | 567.5 | — | — | — | — | — | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 570 | — | — | 45.30 | 43.90 | 46.70 | — |
| — | — | — | — | — | — | 572.5 | — | — | — | — | — | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 575 | — | — | 50.08 | 48.40 | 51.75 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 580 | — | — | 55.12 | 53.60 | 56.65 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 585 | — | — | 60.20 | 58.70 | 61.70 | — |
| — | — | 0.01 | — | — | — | 590 | — | — | 65.22 | 63.70 | 66.75 | — |
| — | — | 0.01 | — | — | — | 600 | — | — | 74.90 | 73.05 | 76.75 | — |
| — | — | 0.01 | — | — | — | 610 | — | — | 85.12 | 83.55 | 86.70 | — |
| — | — | 0.01 | — | — | — | 630 | 31.2% | -1.00 | 105.33 | 103.90 | 106.75 | — |
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.