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 | |
| — | 130.35 | 137.30 | 133.82 | +0.84 | 58.4% | 410 | 58.4% | -0.16 | 9.75 | 8.35 | 11.15 | — |
| — | 122.50 | 129.50 | 126.00 | +0.82 | 58.1% | 420 | 58.1% | -0.18 | 13.65 | 11.40 | 15.90 | — |
| — | 115.15 | 121.55 | 118.35 | +0.79 | 57.8% | 430 | 57.8% | -0.21 | 14.78 | 12.15 | 17.40 | — |
| — | 107.60 | 114.15 | 110.88 | +0.77 | 57.6% | 440 | 57.6% | -0.23 | 16.80 | 15.75 | 17.85 | — |
| — | 101.05 | 106.95 | 104.00 | +0.74 | 57.4% | 450 | 57.4% | -0.26 | 20.18 | 18.25 | 22.10 | — |
| — | 93.65 | 100.10 | 96.88 | +0.72 | 57.2% | 460 | 57.2% | -0.29 | 22.55 | 21.25 | 23.85 | — |
| — | 87.35 | 93.65 | 90.50 | +0.69 | 57.1% | 470 | 57.1% | -0.32 | 25.98 | 24.50 | 27.45 | — |
| — | 80.85 | 87.10 | 83.97 | +0.66 | 56.9% | 480 | 56.9% | -0.34 | 29.55 | 27.95 | 31.15 | — |
| — | 74.90 | 81.00 | 77.95 | +0.63 | 56.8% | 490 | 56.8% | -0.37 | 34.02 | 32.85 | 35.20 | — |
| — | 70.20 | 74.00 | 72.10 | +0.60 | 56.8% | 500 | 56.8% | -0.40 | 38.23 | 36.10 | 40.35 | — |
| — | 60.50 | 64.85 | 62.67 | +0.54 | 56.7% | 520 | 56.7% | -0.46 | 47.23 | 45.00 | 49.45 | — |
| — | 50.10 | 55.75 | 52.92 | +0.48 | 56.6% | 540 | 56.6% | -0.52 | 58.20 | 56.00 | 60.40 | — |
| — | 42.30 | 47.55 | 44.92 | +0.43 | 56.7% | 560 | 56.7% | -0.58 | 69.72 | 67.20 | 72.25 | — |
| — | 35.55 | 40.50 | 38.02 | +0.38 | 56.8% | 580 | 56.8% | -0.63 | 82.33 | 79.45 | 85.20 | — |
| — | 29.75 | 32.60 | 31.18 | +0.33 | 56.9% | 600 | 56.9% | -0.68 | 96.30 | 93.00 | 99.60 | — |
| — | 27.35 | 32.00 | 29.68 | +0.31 | 57.0% | 610 | 57.0% | -0.70 | 104.03 | 101.65 | 106.40 | — |
| — | 25.05 | 27.40 | 26.23 | +0.29 | 57.1% | 620 | 57.1% | -0.72 | 111.50 | 108.05 | 114.95 | — |
| — | 22.30 | 26.55 | 24.43 | +0.27 | 57.2% | 630 | 57.2% | -0.74 | 119.53 | 115.85 | 123.20 | — |
| — | 19.65 | 25.10 | 22.38 | +0.25 | 57.4% | 640 | 57.4% | -0.76 | 127.38 | 124.00 | 130.75 | — |
| — | 16.65 | 21.65 | 19.15 | +0.22 | 57.7% | 660 | 57.7% | -0.79 | 143.95 | 140.65 | 147.25 | — |
| — | 13.45 | 18.60 | 16.02 | +0.19 | 58.0% | 680 | 58.0% | -0.82 | 161.10 | 157.90 | 164.30 | — |
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.