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 | |
| — | 110.50 | 113.90 | 112.20 | +0.95 | 23.2% | 425 | 23.2% | -0.05 | 1.92 | 1.73 | 2.10 | — |
| — | 91.55 | 95.45 | 93.50 | +0.92 | 21.5% | 445 | 21.5% | -0.08 | 2.96 | 2.72 | 3.20 | — |
| — | 78.00 | 81.80 | 79.90 | +0.89 | 20.4% | 460 | 20.4% | -0.11 | 4.05 | 3.70 | 4.40 | — |
| — | 64.70 | 68.60 | 66.65 | +0.85 | 19.3% | 475 | 19.3% | -0.16 | 5.72 | 4.90 | 6.55 | — |
| — | 56.50 | 60.15 | 58.33 | +0.82 | 18.6% | 485 | 18.6% | -0.19 | 6.90 | 5.40 | 8.40 | — |
| — | 48.25 | 52.10 | 50.17 | +0.77 | 18.0% | 495 | 18.0% | -0.24 | 8.62 | 7.40 | 9.85 | — |
| — | 40.65 | 44.70 | 42.67 | +0.72 | 17.5% | 505 | 17.5% | -0.29 | 11.10 | 9.55 | 12.65 | — |
| — | 37.15 | 41.15 | 39.15 | +0.70 | 17.2% | 510 | 17.2% | -0.32 | 12.00 | 11.10 | 12.90 | — |
| — | 34.35 | 37.35 | 35.85 | +0.67 | 17.0% | 515 | 17.0% | -0.35 | 13.95 | 13.25 | 14.65 | — |
| — | 31.40 | 33.75 | 32.58 | +0.64 | 16.7% | 520 | 16.7% | -0.39 | 15.55 | 14.70 | 16.40 | — |
| — | 27.90 | 30.25 | 29.07 | +0.60 | 16.5% | 525 | 16.5% | -0.42 | 17.88 | 16.75 | 19.00 | — |
| — | 24.90 | 26.65 | 25.77 | +0.57 | 16.3% | 530 | 16.3% | -0.46 | 20.18 | 18.95 | 21.40 | — |
| — | 22.10 | 24.60 | 23.35 | +0.53 | 16.1% | 535 | 16.1% | -0.50 | 22.15 | 20.70 | 23.60 | — |
| — | 19.45 | 21.00 | 20.23 | +0.50 | 15.9% | 540 | 15.9% | -0.55 | 24.80 | 23.10 | 26.50 | — |
| — | 17.05 | 19.20 | 18.12 | +0.46 | 15.8% | 545 | 15.8% | -0.59 | 27.57 | 25.95 | 29.20 | — |
| — | 12.75 | 15.65 | 14.20 | +0.39 | 15.5% | 555 | 15.5% | -0.68 | 34.02 | 32.50 | 35.55 | — |
| — | 9.20 | 11.15 | 10.18 | +0.32 | 15.2% | 565 | 15.2% | -0.77 | 41.23 | 39.60 | 42.85 | — |
| — | 5.80 | 7.95 | 6.88 | +0.23 | 15.0% | 580 | 15.0% | -0.90 | 53.80 | 52.00 | 55.60 | — |
| — | 2.53 | 4.95 | 3.74 | +0.16 | 14.9% | 595 | 14.9% | -1.00 | 68.35 | 66.40 | 70.30 | — |
| — | 1.96 | 2.51 | 2.23 | +0.11 | 15.0% | 610 | 15.0% | -1.00 | 83.58 | 81.75 | 85.40 | — |
| — | 0.61 | 1.57 | 1.09 | +0.06 | 15.3% | 630 | 15.3% | -1.00 | 103.30 | 101.25 | 105.35 | — |
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.