Spot 530.01
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.30 | 111.75 | 108.53 | — | — | 425 | — | — | 2.25 | 1.70 | 2.81 | — |
| — | 87.15 | 94.00 | 90.58 | — | — | 445 | — | — | 3.65 | 3.05 | 4.25 | — |
| — | 83.45 | 89.90 | 86.67 | +0.89 | 49.9% | 450 | 49.9% | -0.11 | 4.45 | 3.85 | 5.05 | — |
| — | 78.20 | 85.65 | 81.92 | +0.88 | 49.8% | 455 | 49.8% | -0.13 | 5.22 | 4.50 | 5.95 | — |
| — | 74.00 | 81.45 | 77.72 | +0.86 | 49.7% | 460 | 49.7% | -0.14 | 5.97 | 5.25 | 6.70 | — |
| — | 69.90 | 77.35 | 73.62 | +0.84 | 49.6% | 465 | 49.6% | -0.16 | 6.88 | 6.05 | 7.70 | — |
| — | 65.95 | 73.40 | 69.67 | +0.82 | 49.6% | 470 | 49.6% | -0.18 | 7.85 | 7.15 | 8.55 | — |
| — | 62.10 | 69.60 | 65.85 | +0.80 | 49.6% | 475 | 49.6% | -0.19 | 9.20 | 8.20 | 10.20 | — |
| — | 58.35 | 65.85 | 62.10 | +0.78 | 49.7% | 480 | 49.7% | -0.22 | 10.25 | 9.50 | 11.00 | — |
| — | 54.70 | 61.10 | 57.90 | +0.76 | 49.7% | 485 | 49.7% | -0.24 | 11.72 | 11.35 | 12.10 | — |
| — | 51.20 | 59.00 | 55.10 | +0.74 | 49.8% | 490 | 49.8% | -0.26 | 13.07 | 10.45 | 15.70 | — |
| — | 51.00 | 54.90 | 52.95 | +0.72 | 49.9% | 495 | 49.9% | -0.29 | 14.62 | 12.80 | 16.45 | — |
| — | 45.05 | 50.80 | 47.92 | +0.69 | 50.0% | 500 | 50.0% | -0.31 | 16.90 | 14.25 | 19.55 | — |
| — | 41.85 | 47.70 | 44.77 | +0.67 | 50.1% | 505 | 50.1% | -0.34 | 18.95 | 16.60 | 21.30 | — |
| — | 39.30 | 45.05 | 42.17 | +0.64 | 50.2% | 510 | 50.2% | -0.36 | 20.43 | 17.45 | 23.40 | — |
| — | 36.20 | 42.10 | 39.15 | +0.62 | 50.4% | 515 | 50.4% | -0.38 | 22.98 | 20.60 | 25.35 | — |
| — | 33.35 | 40.00 | 36.67 | +0.59 | 50.5% | 520 | 50.5% | -0.41 | 25.55 | 23.10 | 28.00 | — |
| — | 31.25 | 35.95 | 33.60 | +0.56 | 50.7% | 525 | 50.7% | -0.44 | 28.38 | 26.10 | 30.65 | — |
| — | 30.15 | 33.70 | 31.93 | +0.54 | 50.9% | 530 | 50.9% | -0.46 | 30.35 | 28.40 | 32.30 | — |
| — | 26.70 | 31.95 | 29.32 | +0.52 | 51.0% | 535 | 51.0% | -0.49 | 33.05 | 31.15 | 34.95 | — |
| — | 24.65 | 29.15 | 26.90 | +0.49 | 51.2% | 540 | 51.2% | -0.51 | 36.12 | 33.70 | 38.55 | 4 |
| — | 22.20 | 28.10 | 25.15 | +0.47 | 51.4% | 545 | 51.4% | -0.54 | 39.42 | 36.75 | 42.10 | 0 |
| 17 | 20.40 | 26.25 | 23.32 | +0.44 | 51.6% | 550 | 51.6% | -0.56 | 42.20 | 39.25 | 45.15 | — |
| — | 18.85 | 24.65 | 21.75 | +0.42 | 51.8% | 555 | 51.8% | -0.59 | 45.70 | 42.55 | 48.85 | — |
| — | 16.95 | 22.55 | 19.75 | +0.40 | 52.0% | 560 | 52.0% | -0.61 | 48.98 | 45.80 | 52.15 | — |
| — | 15.75 | 20.50 | 18.12 | +0.37 | 52.2% | 565 | 52.2% | -0.63 | 52.33 | 49.30 | 55.35 | — |
| — | 13.90 | 19.60 | 16.75 | +0.35 | 52.4% | 570 | 52.4% | -0.65 | 55.88 | 52.85 | 58.90 | — |
| — | 12.65 | 18.20 | 15.43 | +0.33 | 52.6% | 575 | 52.6% | -0.67 | 59.62 | 56.75 | 62.50 | — |
| — | 11.80 | 17.00 | 14.40 | +0.31 | 52.7% | 580 | 52.7% | -0.69 | 63.20 | 59.40 | 67.00 | — |
| — | 8.45 | 10.25 | 9.35 | +0.23 | 53.6% | 605 | 53.6% | -0.78 | 82.78 | 79.00 | 86.55 | — |
| — | 5.55 | 11.35 | 8.45 | +0.21 | 53.8% | 610 | 53.8% | -0.79 | 87.10 | 83.45 | 90.75 | — |
| — | 5.40 | 9.75 | 7.58 | +0.18 | 54.0% | 620 | 54.0% | -0.82 | 95.70 | 92.05 | 99.35 | — |
| — | 4.75 | 8.50 | 6.62 | +0.17 | 54.2% | 625 | 54.2% | -0.84 | 100.05 | 96.35 | 103.75 | — |
| — | 4.00 | 8.80 | 6.40 | +0.16 | 54.3% | 630 | 54.3% | -0.85 | 104.60 | 101.00 | 108.20 | — |
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.