Spot 526.83
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.65 | 104.60 | 102.62 | +0.97 | 24.0% | 430 | 24.0% | -0.03 | 0.85 | 0.66 | 1.05 | — |
| — | 91.00 | 94.80 | 92.90 | +0.96 | 22.7% | 440 | 22.7% | -0.04 | 1.18 | 0.95 | 1.41 | — |
| — | 81.60 | 83.80 | 82.70 | +0.95 | 21.5% | 450 | 21.5% | -0.05 | 1.27 | 1.00 | 1.55 | — |
| — | 72.00 | 75.50 | 73.75 | +0.93 | 20.3% | 460 | 20.3% | -0.07 | 1.78 | 1.55 | 2.02 | — |
| — | 62.70 | 65.00 | 63.85 | +0.91 | 19.3% | 470 | 19.3% | -0.09 | 2.48 | 2.02 | 2.93 | — |
| — | 54.20 | 55.70 | 54.95 | +0.88 | 18.4% | 480 | 18.4% | -0.12 | 3.02 | 2.65 | 3.40 | — |
| — | 45.35 | 47.65 | 46.50 | +0.84 | 17.5% | 490 | 17.5% | -0.17 | 4.12 | 3.45 | 4.80 | — |
| — | 37.50 | 38.45 | 37.98 | +0.78 | 16.8% | 500 | 16.8% | -0.22 | 5.70 | 5.15 | 6.25 | — |
| — | 29.15 | 31.95 | 30.55 | +0.72 | 16.1% | 510 | 16.1% | -0.29 | 8.47 | 7.55 | 9.40 | — |
| — | 22.95 | 24.00 | 23.48 | +0.63 | 15.5% | 520 | 15.5% | -0.38 | 11.32 | 10.70 | 11.95 | — |
| — | 16.65 | 17.60 | 17.12 | +0.54 | 15.0% | 530 | 15.0% | -0.49 | 15.20 | 13.95 | 16.45 | — |
| — | 11.80 | 12.50 | 12.15 | +0.44 | 14.5% | 540 | 14.5% | -0.60 | 20.73 | 19.30 | 22.15 | — |
| — | 7.75 | 8.70 | 8.22 | +0.34 | 14.2% | 550 | 14.2% | -0.72 | 26.82 | 25.60 | 28.05 | — |
| — | 5.05 | 5.50 | 5.28 | +0.25 | 14.0% | 560 | 14.0% | -0.83 | 34.98 | 33.45 | 36.50 | — |
| — | 3.05 | 3.40 | 3.23 | +0.17 | 13.9% | 570 | 13.9% | -0.94 | 43.75 | 42.05 | 45.45 | — |
| — | 1.42 | 2.74 | 2.08 | +0.12 | 13.9% | 580 | 13.9% | -1.00 | 53.35 | 51.40 | 55.30 | — |
| — | 0.88 | 1.35 | 1.11 | +0.08 | 14.1% | 590 | 14.1% | -1.00 | 63.35 | 61.40 | 65.30 | — |
| — | 0.69 | 0.97 | 0.83 | +0.05 | 14.4% | 600 | 14.4% | -1.00 | 73.35 | 71.40 | 75.30 | — |
| — | 0.47 | 1.22 | 0.84 | +0.04 | 14.9% | 610 | 14.9% | -1.00 | 83.35 | 81.40 | 85.30 | — |
| — | 0.07 | 1.00 | 0.54 | +0.03 | 15.5% | 620 | 15.5% | -1.00 | 93.33 | 91.40 | 95.25 | — |
| — | — | 2.37 | — | +0.02 | 16.1% | 630 | 16.1% | -1.00 | 103.33 | 101.25 | 105.40 | — |
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.