Spot 528.75
· 382 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 99.20 | 108.90 | 104.05 | +0.88 | 56.4% | 430 | 56.4% | -0.12 | 3.15 | 2.49 | 3.80 | — |
| — | 96.90 | 104.65 | 100.78 | +0.87 | 56.2% | 435 | 56.2% | -0.13 | 3.63 | 2.27 | 5.00 | — |
| — | 60.05 | 66.80 | 63.42 | +0.69 | 55.2% | 480 | 55.2% | -0.31 | 10.97 | 8.65 | 13.30 | — |
| — | 55.75 | 62.75 | 59.25 | +0.67 | 55.1% | 485 | 55.1% | -0.33 | 12.75 | 10.30 | 15.20 | — |
| — | 52.85 | 58.75 | 55.80 | +0.65 | 55.0% | 490 | 55.0% | -0.35 | 14.53 | 12.50 | 16.55 | — |
| — | 49.50 | 56.80 | 53.15 | +0.62 | 55.0% | 495 | 55.0% | -0.38 | 16.15 | 13.85 | 18.45 | — |
| — | 47.85 | 52.95 | 50.40 | +0.60 | 54.9% | 500 | 54.9% | -0.40 | 17.57 | 14.80 | 20.35 | — |
| — | 44.55 | 49.85 | 47.20 | +0.57 | 54.9% | 505 | 54.9% | -0.43 | 19.95 | 18.55 | 21.35 | — |
| — | 41.85 | 45.55 | 43.70 | +0.55 | 54.8% | 510 | 54.8% | -0.45 | 21.73 | 19.35 | 24.10 | — |
| — | 38.55 | 44.00 | 41.27 | +0.52 | 54.8% | 515 | 54.8% | -0.48 | 23.80 | 21.55 | 26.05 | — |
| — | 36.55 | 41.35 | 38.95 | +0.50 | 54.7% | 520 | 54.7% | -0.50 | 25.85 | 23.25 | 28.45 | — |
| — | 33.00 | 38.70 | 35.85 | +0.48 | 54.7% | 525 | 54.7% | -0.53 | 28.15 | 25.50 | 30.80 | — |
| — | 31.00 | 36.20 | 33.60 | +0.45 | 54.7% | 530 | 54.7% | -0.55 | 32.00 | 29.45 | 34.55 | — |
| — | 28.60 | 33.80 | 31.20 | +0.43 | 54.6% | 535 | 54.6% | -0.57 | 33.25 | 30.65 | 35.85 | — |
| — | 27.00 | 31.55 | 29.27 | +0.41 | 54.6% | 540 | 54.6% | -0.60 | 36.20 | 33.65 | 38.75 | — |
| — | 24.10 | 28.90 | 26.50 | +0.39 | 54.5% | 545 | 54.5% | -0.62 | 38.80 | 36.00 | 41.60 | — |
| — | 22.30 | 27.45 | 24.88 | +0.37 | 54.5% | 550 | 54.5% | -0.64 | 41.80 | 38.90 | 44.70 | — |
| — | 20.05 | 25.55 | 22.80 | +0.35 | 54.5% | 555 | 54.5% | -0.66 | 44.92 | 41.95 | 47.90 | — |
| — | 18.05 | 22.05 | 20.05 | +0.32 | 54.5% | 560 | 54.5% | -0.68 | 48.15 | 45.30 | 51.00 | — |
| — | 16.60 | 22.25 | 19.43 | +0.30 | 54.5% | 565 | 54.5% | -0.70 | 51.48 | 48.65 | 54.30 | — |
| — | 14.85 | 20.70 | 17.77 | +0.29 | 54.5% | 570 | — | — | 55.00 | 52.10 | 57.90 | — |
| — | 14.55 | 19.15 | 16.85 | +0.27 | 54.5% | 575 | 54.5% | -0.74 | 58.62 | 55.70 | 61.55 | — |
| — | 12.15 | 15.65 | 13.90 | +0.23 | 54.6% | 585 | 54.6% | -0.77 | 67.03 | 63.05 | 71.00 | — |
| — | 10.75 | 15.60 | 13.18 | +0.22 | 54.6% | 590 | 54.6% | -0.79 | 70.85 | 67.25 | 74.45 | — |
| — | 9.50 | 14.65 | 12.07 | +0.20 | 54.7% | 595 | 54.7% | -0.80 | 74.88 | 71.20 | 78.55 | — |
| — | 9.55 | 11.70 | 10.62 | +0.19 | 54.8% | 600 | 54.8% | -0.82 | 79.50 | 75.00 | 84.00 | — |
| — | 7.50 | 12.15 | 9.82 | +0.18 | 54.9% | 605 | 54.9% | -0.83 | 83.20 | 79.45 | 86.95 | — |
| — | 6.25 | 11.75 | 9.00 | +0.16 | 55.1% | 610 | 55.1% | -0.84 | 87.35 | 83.70 | 91.00 | — |
| — | 5.90 | 11.25 | 8.57 | +0.15 | 55.3% | 615 | 55.3% | -0.86 | 91.88 | 88.00 | 95.75 | — |
| — | 5.40 | 9.75 | 7.58 | +0.13 | 55.7% | 625 | 55.7% | -0.88 | 100.40 | 96.80 | 104.00 | — |
| — | 5.55 | 9.30 | 7.42 | +0.12 | 56.0% | 630 | 56.0% | -0.89 | 104.78 | 101.00 | 108.55 | — |
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.