Spot 524.79
· 168 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 1,242 | 58.80 | 61.85 | 60.33 | +0.80 | 59.3% | 470 | 59.3% | -0.20 | 5.25 | 5.15 | 5.35 | 586 |
| 143 | 56.55 | 59.75 | 58.15 | +0.79 | 59.2% | 472.5 | 59.2% | -0.21 | 5.72 | 5.60 | 5.85 | 116 |
| 525 | 54.60 | 57.80 | 56.20 | +0.77 | 59.1% | 475 | 59.1% | -0.23 | 6.20 | 6.10 | 6.30 | 82 |
| 121 | 52.60 | 55.80 | 54.20 | +0.76 | 59.1% | 477.5 | 59.1% | -0.24 | 6.75 | 6.65 | 6.85 | — |
| 730 | 51.70 | 52.40 | 52.05 | +0.75 | 59.0% | 480 | — | — | 7.33 | 7.20 | 7.45 | 343 |
| 109 | 49.80 | 50.50 | 50.15 | — | — | 482.5 | — | — | 7.95 | 7.80 | 8.10 | 49 |
| — | 47.80 | 48.50 | 48.15 | +0.72 | 59.0% | 485 | 59.0% | -0.28 | 8.62 | 8.50 | 8.75 | — |
| 127 | 46.10 | 46.80 | 46.45 | +0.70 | 58.9% | 487.5 | 58.9% | -0.30 | 9.25 | 9.10 | 9.40 | 55 |
| 908 | 44.15 | 44.95 | 44.55 | +0.69 | 58.9% | 490 | 58.9% | -0.31 | 9.95 | 9.80 | 10.10 | 340 |
| 2,527 | 37.65 | 38.25 | 37.95 | +0.63 | 58.8% | 500 | 58.8% | -0.37 | 13.20 | 13.10 | 13.30 | 246 |
| 572 | 31.40 | 32.05 | 31.73 | +0.56 | 58.8% | 510 | 58.8% | -0.44 | 17.18 | 17.00 | 17.35 | 138 |
| 902 | 26.30 | 26.70 | 26.50 | +0.50 | 58.8% | 520 | 58.8% | -0.50 | 21.80 | 21.60 | 22.00 | 122 |
| 1,126 | 21.60 | 21.90 | 21.75 | +0.44 | 58.9% | 530 | 58.9% | -0.56 | 26.95 | 26.80 | 27.10 | 98 |
| 309 | 17.50 | 17.80 | 17.65 | +0.38 | 59.0% | 540 | 59.0% | -0.62 | 33.08 | 32.70 | 33.45 | 95 |
| 2,670 | 14.10 | 14.35 | 14.22 | +0.33 | 59.2% | 550 | 59.2% | -0.68 | 39.48 | 39.20 | 39.75 | 77 |
| 897 | 11.25 | 11.50 | 11.38 | +0.28 | 59.4% | 560 | 59.4% | -0.73 | 46.58 | 46.25 | 46.90 | 22 |
| 424 | 8.85 | 9.05 | 8.95 | +0.23 | 59.7% | 570 | 59.7% | -0.77 | 54.45 | 54.05 | 54.85 | 47 |
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.