Spot 528.87
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.20 | 57.80 | 54.00 | +1.00 | 39.2% | 475 | 39.2% | -0.00 | — | — | 6.80 | — |
| — | 45.20 | 53.30 | 49.25 | +1.00 | 38.7% | 480 | 38.7% | -0.00 | — | — | 3.90 | — |
| — | 40.00 | 48.40 | 44.20 | — | — | 485 | — | — | — | — | 0.70 | — |
| — | 35.30 | 43.40 | 39.35 | — | — | 490 | — | — | — | — | 1.05 | — |
| — | 30.40 | 38.20 | 34.30 | — | — | 495 | 37.5% | -0.02 | — | — | 1.00 | — |
| — | 25.50 | 32.50 | 29.00 | +0.96 | 37.2% | 500 | 37.2% | -0.04 | — | — | 1.25 | — |
| — | 20.80 | 29.30 | 25.05 | +0.92 | 36.9% | 505 | 36.9% | -0.08 | — | — | 2.95 | — |
| — | 16.20 | 24.90 | 20.55 | +0.87 | 36.8% | 510 | 36.8% | -0.13 | — | — | 3.20 | — |
| — | 12.00 | 20.60 | 16.30 | +0.80 | 36.6% | 515 | 36.6% | -0.20 | 2.35 | 0.20 | 4.50 | — |
| — | 8.00 | 16.70 | 12.35 | +0.71 | 36.5% | 520 | 36.5% | -0.29 | 3.92 | 1.35 | 6.50 | — |
| — | 4.70 | 13.40 | 9.05 | +0.60 | 36.5% | 525 | 36.5% | -0.40 | 5.33 | 1.45 | 9.20 | — |
| — | 3.20 | 11.60 | 7.40 | +0.55 | 36.5% | 527.5 | 36.5% | -0.46 | 5.72 | 1.45 | 10.00 | — |
| — | 2.00 | 9.20 | 5.60 | +0.49 | 36.5% | 530 | 36.5% | -0.51 | 5.95 | 2.70 | 9.20 | — |
| — | 0.95 | 7.60 | 4.28 | +0.38 | 36.6% | 535 | 36.6% | -0.62 | 10.35 | 8.10 | 12.60 | — |
| — | 1.00 | 7.80 | 4.40 | +0.33 | 36.7% | 537.5 | 36.7% | -0.68 | 12.45 | 9.60 | 15.30 | — |
| — | 0.70 | 5.00 | 2.85 | +0.28 | 36.8% | 540 | 36.8% | -0.72 | 14.15 | 11.00 | 17.30 | — |
| — | 0.05 | 6.90 | 3.48 | +0.23 | 36.9% | 542.5 | 36.9% | -0.77 | 15.25 | 13.00 | 17.50 | — |
| — | 1.30 | 4.20 | 2.75 | +0.19 | 37.0% | 545 | 37.0% | -0.81 | 18.40 | 15.20 | 21.60 | — |
| — | 0.05 | 2.30 | 1.18 | +0.16 | 37.1% | 547.5 | 37.1% | -0.85 | 19.95 | 17.20 | 22.70 | — |
| — | — | 1.30 | — | +0.13 | 37.2% | 550 | 37.2% | -0.88 | 22.00 | 18.00 | 26.00 | — |
| — | — | 3.20 | — | +0.10 | 37.3% | 552.5 | 37.3% | -0.90 | 24.25 | 20.30 | 28.20 | — |
| — | 0.25 | 0.95 | 0.60 | +0.08 | 37.5% | 555 | 37.5% | -0.92 | 26.75 | 22.90 | 30.60 | — |
| — | — | 3.10 | — | +0.06 | 37.6% | 557.5 | 37.6% | -0.94 | 29.05 | 25.20 | 32.90 | 0 |
| — | — | 1.50 | — | +0.05 | 37.8% | 560 | 37.8% | -0.95 | 31.65 | 27.70 | 35.60 | 1 |
| — | — | 4.10 | — | +0.04 | 37.9% | 562.5 | 37.9% | -0.97 | 34.60 | 31.20 | 38.00 | — |
| — | — | 1.25 | — | +0.03 | 38.1% | 565 | 38.1% | -0.98 | 36.35 | 32.10 | 40.60 | — |
| — | 0.10 | 6.90 | 3.50 | +0.02 | 38.3% | 567.5 | 38.3% | -0.98 | 39.05 | 36.20 | 41.90 | — |
| — | — | 6.90 | — | +0.02 | 38.5% | 570 | 38.5% | -0.99 | 41.25 | 37.00 | 45.50 | — |
| — | — | 0.40 | — | +0.01 | 38.9% | 575 | 38.9% | -1.00 | 46.15 | 42.10 | 50.20 | — |
| — | — | 2.00 | — | — | — | 580 | — | — | 51.25 | 47.00 | 55.50 | — |
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.