Spot 526.11
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.70 | 103.60 | 102.15 | +0.97 | 23.6% | 430 | 23.6% | -0.03 | 0.92 | 0.75 | 1.08 | — |
| — | 90.30 | 93.90 | 92.10 | — | — | 440 | — | — | 1.09 | 0.99 | 1.20 | — |
| — | 81.15 | 84.30 | 82.72 | — | — | 450 | — | — | 1.39 | 1.29 | 1.49 | — |
| — | 71.85 | 74.75 | 73.30 | — | — | 460 | — | — | 1.72 | 1.40 | 2.04 | — |
| — | 62.80 | 65.50 | 64.15 | — | — | 470 | 19.1% | -0.09 | 2.29 | 2.00 | 2.58 | — |
| — | 53.45 | 56.40 | 54.92 | — | — | 480 | 18.2% | -0.12 | 3.13 | 2.46 | 3.80 | — |
| — | 45.30 | 47.00 | 46.15 | +0.84 | 17.4% | 490 | 17.4% | -0.17 | 4.20 | 3.70 | 4.70 | — |
| — | 35.95 | 39.25 | 37.60 | +0.78 | 16.7% | 500 | 16.7% | -0.22 | 5.67 | 5.30 | 6.05 | — |
| — | 28.65 | 31.30 | 29.98 | +0.71 | 16.0% | 510 | 16.0% | -0.30 | 8.12 | 7.75 | 8.50 | — |
| — | 21.80 | 24.25 | 23.02 | +0.63 | 15.5% | 520 | 15.5% | -0.39 | 11.25 | 10.85 | 11.65 | — |
| — | 16.30 | 17.65 | 16.98 | +0.53 | 15.1% | 530 | 15.1% | -0.49 | 15.88 | 15.00 | 16.75 | — |
| — | 11.35 | 12.45 | 11.90 | +0.43 | 14.8% | 540 | 14.8% | -0.61 | 20.65 | 19.40 | 21.90 | — |
| — | 7.30 | 8.70 | 8.00 | +0.34 | 14.6% | 550 | 14.6% | -0.72 | 27.32 | 25.50 | 29.15 | — |
| — | 4.90 | 5.60 | 5.25 | +0.25 | 14.4% | 560 | 14.4% | -0.83 | 35.20 | 33.40 | 37.00 | — |
| — | 2.68 | 3.75 | 3.21 | +0.18 | 14.4% | 570 | 14.4% | -0.93 | 44.17 | 42.45 | 45.90 | — |
| — | 1.28 | 2.83 | 2.06 | +0.12 | 14.5% | 580 | 14.5% | -1.00 | 53.90 | 52.25 | 55.55 | — |
| — | 1.06 | 1.57 | 1.31 | +0.08 | 14.6% | 590 | 14.6% | -1.00 | 63.98 | 62.10 | 65.85 | — |
| — | 0.64 | 0.96 | 0.80 | +0.06 | 14.9% | 600 | 14.9% | -1.00 | 74.00 | 72.25 | 75.75 | — |
| — | 0.27 | 0.70 | 0.48 | +0.04 | 15.3% | 610 | 15.3% | -1.00 | 83.95 | 82.25 | 85.65 | — |
| — | 0.20 | 0.60 | 0.40 | +0.03 | 15.8% | 620 | 15.8% | -1.00 | 93.92 | 92.25 | 95.60 | — |
| — | 0.10 | 1.04 | 0.57 | +0.02 | 16.4% | 630 | 16.4% | -1.00 | 103.90 | 102.25 | 105.55 | — |
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.