Spot 521.28
· 402 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.15 | 108.00 | 105.58 | +0.96 | 25.8% | 420 | 25.8% | -0.04 | 1.13 | 1.00 | 1.26 | — |
| — | 83.90 | 88.50 | 86.20 | +0.95 | 23.0% | 440 | — | — | 1.56 | 1.41 | 1.71 | — |
| — | 69.50 | 74.35 | 71.92 | +0.92 | 21.0% | 455 | 21.0% | -0.08 | 2.06 | 1.89 | 2.22 | — |
| — | 55.50 | 59.50 | 57.50 | +0.89 | 19.1% | 470 | 19.1% | -0.12 | 2.87 | 2.68 | 3.05 | — |
| — | 46.50 | 51.00 | 48.75 | +0.85 | 18.0% | 480 | 18.0% | -0.15 | 3.67 | 3.45 | 3.90 | — |
| — | 37.75 | 42.50 | 40.12 | +0.81 | 16.9% | 490 | 16.9% | -0.20 | 4.88 | 4.65 | 5.10 | — |
| — | 30.40 | 33.70 | 32.05 | +0.75 | 15.9% | 500 | 15.9% | -0.26 | 6.65 | 6.45 | 6.85 | — |
| — | 25.95 | 29.85 | 27.90 | +0.71 | 15.5% | 505 | 15.5% | -0.30 | 7.70 | 7.45 | 7.95 | — |
| — | 22.85 | 26.20 | 24.52 | +0.67 | 15.1% | 510 | 15.1% | -0.34 | 9.00 | 8.75 | 9.25 | — |
| — | 19.45 | 22.20 | 20.82 | +0.62 | 14.7% | 515 | 14.7% | -0.39 | 10.57 | 10.30 | 10.85 | — |
| — | 17.40 | 17.90 | 17.65 | +0.57 | 14.3% | 520 | 14.3% | -0.44 | 12.40 | 12.15 | 12.65 | — |
| — | 14.45 | 15.00 | 14.72 | +0.52 | 14.0% | 525 | 14.0% | -0.50 | 14.50 | 14.20 | 14.80 | — |
| — | 11.85 | 12.40 | 12.12 | +0.47 | 13.7% | 530 | 13.7% | -0.56 | 17.02 | 15.70 | 18.35 | — |
| — | 9.55 | 10.10 | 9.82 | +0.41 | 13.5% | 535 | 13.5% | -0.62 | 19.90 | 18.00 | 21.80 | — |
| — | 7.60 | 8.10 | 7.85 | +0.35 | 13.2% | 540 | 13.2% | -0.69 | 23.00 | 20.55 | 25.45 | — |
| — | 4.60 | 5.05 | 4.83 | +0.25 | 12.9% | 550 | 12.9% | -0.81 | 30.25 | 28.00 | 32.50 | — |
| — | 2.67 | 3.05 | 2.86 | +0.16 | 12.7% | 560 | 12.7% | -0.93 | 38.90 | 36.50 | 41.30 | — |
| — | 1.12 | 1.43 | 1.27 | +0.08 | 12.6% | 575 | 12.6% | -1.00 | 53.70 | 51.40 | 56.00 | — |
| — | 0.46 | 0.71 | 0.58 | +0.04 | 12.7% | 590 | 12.7% | -1.00 | 68.60 | 66.20 | 71.00 | — |
| — | 0.20 | 0.38 | 0.29 | +0.02 | 13.0% | 605 | 13.0% | -1.00 | 83.65 | 81.30 | 86.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 13.8% | 625 | 13.8% | -1.00 | 103.60 | 101.20 | 106.00 | — |
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.