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 | |
| — | 99.00 | 102.80 | 100.90 | +0.99 | 49.4% | 425 | 49.4% | -0.01 | 0.17 | 0.04 | 0.29 | — |
| — | 94.15 | 97.85 | 96.00 | +0.99 | 47.6% | 430 | 47.6% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 89.15 | 92.15 | 90.65 | +0.99 | 45.8% | 435 | 45.8% | -0.01 | 0.10 | 0.06 | 0.13 | — |
| — | 79.15 | 82.90 | 81.03 | +0.99 | 42.3% | 445 | 42.3% | -0.01 | 0.14 | 0.03 | 0.25 | — |
| — | 74.25 | 76.80 | 75.53 | +0.99 | 40.6% | 450 | 40.6% | -0.01 | 0.14 | 0.12 | 0.17 | — |
| — | 51.70 | 55.65 | 53.67 | +0.97 | 33.2% | 472.5 | 33.2% | -0.03 | 0.32 | 0.26 | 0.38 | — |
| — | 49.65 | 52.95 | 51.30 | +0.97 | 32.4% | 475 | 32.4% | -0.03 | 0.36 | 0.30 | 0.42 | — |
| — | 47.15 | 49.80 | 48.48 | +0.96 | 31.7% | 477.5 | 31.7% | -0.04 | 0.47 | 0.33 | 0.62 | — |
| — | 44.70 | 48.35 | 46.52 | +0.96 | 31.0% | 480 | 31.0% | -0.04 | 0.50 | 0.44 | 0.56 | — |
| — | 42.15 | 45.35 | 43.75 | +0.95 | 30.3% | 482.5 | 30.3% | -0.05 | 0.57 | 0.47 | 0.68 | — |
| — | 39.80 | 43.50 | 41.65 | +0.95 | 29.6% | 485 | 29.6% | -0.05 | 0.65 | 0.58 | 0.72 | — |
| — | 37.35 | 40.40 | 38.88 | +0.94 | 29.0% | 487.5 | 29.0% | -0.06 | 0.76 | 0.68 | 0.83 | — |
| — | 35.25 | 38.15 | 36.70 | +0.93 | 28.4% | 490 | 28.4% | -0.07 | 0.81 | 0.65 | 0.97 | — |
| — | 32.70 | 35.85 | 34.27 | +0.91 | 27.9% | 492.5 | 27.9% | -0.09 | 0.94 | 0.76 | 1.12 | — |
| — | 30.50 | 32.60 | 31.55 | +0.90 | 27.4% | 495 | 27.4% | -0.10 | 1.12 | 0.95 | 1.30 | — |
| — | 28.25 | 30.40 | 29.32 | +0.88 | 26.9% | 497.5 | 26.9% | -0.12 | 1.36 | 1.19 | 1.54 | — |
| — | 26.45 | 28.65 | 27.55 | +0.87 | 26.5% | 500 | 26.5% | -0.13 | 1.61 | 1.50 | 1.73 | — |
| — | 23.80 | 26.75 | 25.27 | +0.85 | 26.2% | 502.5 | 26.2% | -0.16 | 1.99 | 1.56 | 2.41 | — |
| — | 22.25 | 24.60 | 23.43 | +0.83 | 25.9% | 505 | 25.9% | -0.18 | 2.33 | 2.16 | 2.51 | — |
| — | 20.00 | 22.35 | 21.18 | +0.79 | 25.6% | 507.5 | 25.6% | -0.20 | 2.63 | 2.26 | 3.00 | — |
| — | 18.50 | 20.35 | 19.43 | +0.77 | 25.4% | 510 | 25.4% | -0.24 | 3.25 | 3.00 | 3.50 | — |
| — | 16.20 | 18.55 | 17.38 | +0.73 | 25.2% | 512.5 | 25.2% | -0.28 | 3.75 | 3.10 | 4.40 | — |
| — | 15.20 | 16.85 | 16.02 | +0.70 | 25.1% | 515 | 25.1% | -0.30 | 4.67 | 4.35 | 5.00 | — |
| — | 13.55 | 15.80 | 14.68 | +0.66 | 25.0% | 517.5 | 25.0% | -0.34 | 5.20 | 4.45 | 5.95 | — |
| — | 12.00 | 13.20 | 12.60 | +0.62 | 24.9% | 520 | 24.9% | -0.39 | 5.97 | 5.15 | 6.80 | — |
| — | 10.50 | 11.70 | 11.10 | +0.57 | 24.9% | 522.5 | 24.9% | -0.43 | 7.17 | 6.45 | 7.90 | — |
| — | 9.25 | 10.25 | 9.75 | +0.53 | 24.9% | 525 | 24.9% | -0.47 | 8.70 | 8.05 | 9.35 | — |
| — | 8.10 | 8.95 | 8.53 | +0.49 | 24.9% | 527.5 | 24.9% | -0.52 | 9.57 | 8.60 | 10.55 | — |
| — | 7.05 | 7.65 | 7.35 | +0.44 | 24.9% | 530 | 24.9% | -0.56 | 10.82 | 9.90 | 11.75 | — |
| — | 5.95 | 6.85 | 6.40 | +0.40 | 24.9% | 532.5 | 24.9% | -0.60 | 12.68 | 11.85 | 13.50 | — |
| — | 5.20 | 5.75 | 5.47 | +0.36 | 24.9% | 535 | 24.9% | -0.65 | 14.40 | 13.85 | 14.95 | — |
| — | 4.15 | 4.90 | 4.53 | +0.32 | 24.9% | 537.5 | 24.9% | -0.69 | 15.82 | 14.60 | 17.05 | — |
| — | 3.75 | 4.15 | 3.95 | +0.28 | 25.0% | 540 | 25.0% | -0.73 | 18.07 | 16.80 | 19.35 | — |
| — | 2.38 | 2.97 | 2.67 | +0.21 | 25.0% | 545 | 25.0% | -0.79 | 22.23 | 20.75 | 23.70 | — |
| — | 1.80 | 2.11 | 1.96 | +0.15 | 25.1% | 550 | 25.1% | -0.86 | 26.50 | 25.05 | 27.95 | — |
| — | 1.14 | 1.48 | 1.31 | +0.11 | 25.2% | 555 | 25.2% | -0.90 | 30.60 | 29.20 | 32.00 | — |
| — | 0.73 | 1.04 | 0.89 | +0.08 | 25.3% | 560 | 25.3% | -0.93 | 35.12 | 33.25 | 37.00 | — |
| — | 0.50 | 0.63 | 0.56 | +0.05 | 25.6% | 565 | 25.6% | -0.96 | 39.85 | 37.95 | 41.75 | — |
| — | 0.30 | 0.55 | 0.42 | +0.04 | 25.9% | 570 | 25.9% | -0.98 | 44.83 | 42.95 | 46.70 | — |
| — | 0.07 | 0.29 | 0.18 | +0.03 | 26.4% | 575 | 26.4% | -0.99 | 49.83 | 47.90 | 51.75 | — |
| — | 0.14 | 0.22 | 0.18 | +0.02 | 27.1% | 580 | 27.1% | -1.00 | 54.83 | 52.90 | 56.75 | — |
| — | 0.09 | 0.32 | 0.20 | +0.01 | 27.9% | 585 | 27.9% | -1.00 | 59.80 | 57.90 | 61.70 | — |
| — | 0.07 | 0.23 | 0.15 | +0.01 | 28.7% | 590 | 28.7% | -1.00 | 64.83 | 62.90 | 66.75 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 29.7% | 595 | 29.7% | -1.00 | 70.35 | 68.90 | 71.80 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 30.7% | 600 | 30.7% | -1.00 | 74.83 | 72.90 | 76.75 | — |
| — | 0.02 | 0.26 | 0.14 | +0.01 | 31.7% | 605 | 31.7% | -1.00 | 80.10 | 78.45 | 81.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 32.7% | 610 | 32.7% | -1.00 | 84.75 | 82.75 | 86.75 | — |
| — | — | 0.11 | — | +0.00 | 33.8% | 615 | 33.8% | -1.00 | 89.83 | 87.90 | 91.75 | — |
| — | — | 0.05 | — | +0.00 | 35.7% | 625 | 35.7% | -1.00 | 99.83 | 97.90 | 101.75 | — |
| — | 0.02 | 0.08 | 0.05 | +0.00 | 36.6% | 630 | 36.6% | -1.00 | 104.88 | 102.90 | 106.85 | — |
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.