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 | |
| — | 130.50 | 137.35 | 133.93 | +0.76 | 57.5% | 430 | 57.5% | -0.24 | 27.05 | 24.60 | 29.50 | — |
| — | 123.55 | 130.75 | 127.15 | +0.74 | 57.3% | 440 | 57.3% | -0.26 | 30.23 | 27.85 | 32.60 | — |
| — | 117.20 | 124.40 | 120.80 | +0.72 | 57.2% | 450 | 57.2% | -0.28 | 33.92 | 31.85 | 36.00 | — |
| — | 111.05 | 118.20 | 114.62 | +0.70 | 57.0% | 460 | 57.0% | -0.30 | 37.55 | 35.35 | 39.75 | — |
| — | 105.05 | 112.35 | 108.70 | +0.68 | 56.9% | 470 | 56.9% | -0.33 | 41.00 | 38.35 | 43.65 | — |
| — | 99.60 | 106.60 | 103.10 | +0.66 | 56.8% | 480 | 56.8% | -0.35 | 45.30 | 42.85 | 47.75 | — |
| — | 95.15 | 100.25 | 97.70 | +0.64 | 56.7% | 490 | 56.7% | -0.37 | 49.40 | 46.80 | 52.00 | — |
| — | 89.45 | 95.00 | 92.22 | +0.61 | 56.7% | 500 | 56.7% | -0.39 | 53.65 | 51.15 | 56.15 | — |
| — | 83.45 | 91.00 | 87.22 | +0.59 | 56.6% | 510 | 56.6% | -0.41 | 58.85 | 56.20 | 61.50 | — |
| — | 80.05 | 85.90 | 82.97 | +0.57 | 56.6% | 520 | 56.6% | -0.44 | 63.90 | 61.25 | 66.55 | — |
| — | 75.55 | 81.45 | 78.50 | — | — | 530 | 56.6% | -0.46 | 69.35 | 66.60 | 72.10 | — |
| — | 71.50 | 76.70 | 74.10 | +0.53 | 56.6% | 540 | 56.6% | -0.48 | 74.83 | 72.20 | 77.45 | — |
| — | 66.95 | 72.55 | 69.75 | +0.51 | 56.6% | 550 | 56.6% | -0.50 | 80.30 | 77.40 | 83.20 | — |
| — | 63.40 | 69.00 | 66.20 | +0.49 | 56.6% | 560 | 56.6% | -0.52 | 86.67 | 83.90 | 89.45 | — |
| — | 59.25 | 65.25 | 62.25 | +0.47 | 56.6% | 570 | 56.6% | -0.54 | 92.75 | 90.10 | 95.40 | — |
| — | 55.70 | 61.80 | 58.75 | +0.45 | 56.7% | 580 | 56.7% | -0.56 | 99.12 | 96.45 | 101.80 | — |
| — | 52.30 | 58.40 | 55.35 | +0.43 | 56.7% | 590 | 56.7% | -0.58 | 105.65 | 102.40 | 108.90 | — |
| — | 49.50 | 55.00 | 52.25 | +0.41 | 56.8% | 600 | 56.8% | -0.60 | 112.78 | 109.85 | 115.70 | — |
| — | 46.20 | 51.90 | 49.05 | +0.40 | 56.9% | 610 | 56.9% | -0.62 | 119.75 | 116.80 | 122.70 | — |
| — | 43.35 | 49.00 | 46.17 | +0.38 | 57.0% | 620 | 57.0% | -0.64 | 126.55 | 123.50 | 129.60 | — |
| — | 40.95 | 46.60 | 43.77 | +0.36 | 57.1% | 630 | 57.1% | -0.65 | 134.25 | 130.45 | 138.05 | — |
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.