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 | |
| — | 116.60 | 124.25 | 120.42 | +0.83 | 52.5% | 430 | 52.5% | -0.18 | 15.55 | 14.75 | 16.35 | — |
| — | 109.20 | 115.25 | 112.22 | +0.80 | 52.3% | 440 | 52.3% | -0.20 | 18.25 | 16.85 | 19.65 | — |
| — | 104.00 | 108.50 | 106.25 | +0.78 | 52.1% | 450 | 52.1% | -0.22 | 21.48 | 20.05 | 22.90 | — |
| — | 96.15 | 102.95 | 99.55 | +0.76 | 51.9% | 460 | 51.9% | -0.24 | 24.68 | 23.05 | 26.30 | — |
| — | 89.55 | 96.10 | 92.83 | +0.73 | 51.8% | 470 | 51.8% | -0.27 | 27.88 | 26.20 | 29.55 | — |
| — | 83.45 | 89.00 | 86.22 | +0.71 | 51.7% | 480 | 51.7% | -0.30 | 31.68 | 29.25 | 34.10 | — |
| — | 77.45 | 83.05 | 80.25 | +0.68 | 51.7% | 490 | 51.7% | -0.32 | 35.75 | 33.35 | 38.15 | — |
| — | 72.00 | 77.40 | 74.70 | +0.65 | 51.6% | 500 | 51.6% | -0.35 | 40.42 | 38.35 | 42.50 | — |
| — | 66.65 | 72.05 | 69.35 | +0.63 | 51.6% | 510 | 51.6% | -0.38 | 44.65 | 43.45 | 45.85 | — |
| — | 61.75 | 66.70 | 64.22 | +0.60 | 51.6% | 520 | 51.6% | -0.41 | 49.92 | 47.85 | 52.00 | — |
| — | 58.15 | 61.50 | 59.83 | +0.57 | 51.6% | 530 | 51.6% | -0.43 | 54.85 | 52.50 | 57.20 | — |
| — | 52.85 | 57.25 | 55.05 | +0.54 | 51.7% | 540 | 51.7% | -0.46 | 60.55 | 57.90 | 63.20 | — |
| — | 48.65 | 53.15 | 50.90 | +0.52 | 51.7% | 550 | 51.7% | -0.49 | 66.50 | 63.80 | 69.20 | — |
| — | 44.90 | 49.55 | 47.23 | +0.49 | 51.8% | 560 | 51.8% | -0.52 | 72.88 | 70.55 | 75.20 | — |
| — | 38.40 | 42.20 | 40.30 | +0.44 | 52.0% | 580 | 52.0% | -0.57 | 85.67 | 83.05 | 88.30 | 132 |
| — | 32.75 | 35.85 | 34.30 | +0.39 | 52.3% | 600 | 52.3% | -0.62 | 99.53 | 96.90 | 102.15 | — |
| — | 30.00 | 33.35 | 31.68 | +0.37 | 52.4% | 610 | 52.4% | -0.64 | 106.05 | 103.75 | 108.35 | — |
| — | 26.90 | 32.10 | 29.50 | +0.35 | 52.6% | 620 | 52.6% | -0.66 | 114.12 | 111.25 | 117.00 | — |
| — | 25.00 | 28.40 | 26.70 | +0.33 | 52.8% | 630 | 52.8% | -0.68 | 121.53 | 119.00 | 124.05 | — |
| — | 22.95 | 26.20 | 24.57 | +0.31 | 52.9% | 640 | 52.9% | -0.70 | 128.62 | 125.65 | 131.60 | — |
| — | 18.45 | 23.50 | 20.98 | +0.27 | 53.3% | 660 | 53.3% | -0.74 | 146.07 | 143.20 | 148.95 | — |
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.