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 | |
| — | 106.85 | 111.50 | 109.17 | +0.94 | 23.3% | 420 | 23.3% | -0.06 | 2.12 | 1.61 | 2.62 | — |
| — | 88.00 | 92.50 | 90.25 | +0.92 | 21.2% | 440 | 21.2% | -0.08 | 2.72 | 0.99 | 4.45 | — |
| — | 74.55 | 79.00 | 76.78 | +0.89 | 19.7% | 455 | 19.7% | -0.11 | 4.35 | 3.70 | 5.00 | — |
| — | 60.95 | 65.50 | 63.23 | +0.85 | 18.4% | 470 | 18.4% | -0.15 | 5.08 | 3.45 | 6.70 | — |
| — | 52.20 | 56.95 | 54.58 | +0.82 | 17.6% | 480 | 17.6% | -0.19 | 6.42 | 4.80 | 8.05 | — |
| — | 44.00 | 48.50 | 46.25 | +0.77 | 16.8% | 490 | 16.8% | -0.23 | 8.07 | 6.40 | 9.75 | — |
| — | 36.65 | 41.00 | 38.83 | +0.72 | 16.2% | 500 | 16.2% | -0.29 | 10.88 | 10.00 | 11.75 | — |
| — | 33.30 | 36.45 | 34.88 | +0.69 | 15.9% | 505 | 15.9% | -0.32 | 11.47 | 9.10 | 13.85 | — |
| — | 29.35 | 33.50 | 31.43 | +0.66 | 15.6% | 510 | 15.6% | -0.36 | 13.10 | 10.75 | 15.45 | — |
| — | 25.50 | 30.40 | 27.95 | +0.62 | 15.3% | 515 | 15.3% | -0.40 | 14.72 | 12.95 | 16.50 | — |
| — | 22.55 | 27.00 | 24.77 | +0.59 | 15.1% | 520 | 15.1% | -0.44 | 16.68 | 14.50 | 18.85 | — |
| — | 20.35 | 24.20 | 22.27 | +0.55 | 14.9% | 525 | 14.9% | -0.48 | 18.70 | 16.50 | 20.90 | — |
| — | 17.35 | 21.30 | 19.32 | +0.51 | 14.7% | 530 | 14.7% | -0.52 | 20.88 | 18.50 | 23.25 | — |
| — | 14.15 | 18.90 | 16.52 | +0.47 | 14.5% | 535 | 14.5% | -0.57 | 23.55 | 21.30 | 25.80 | — |
| — | 12.00 | 16.60 | 14.30 | +0.43 | 14.4% | 540 | 14.4% | -0.61 | 26.38 | 24.10 | 28.65 | — |
| — | 8.85 | 12.40 | 10.62 | +0.35 | 14.2% | 550 | 14.2% | -0.71 | 32.77 | 30.80 | 34.75 | — |
| — | 5.80 | 9.25 | 7.53 | +0.28 | 14.0% | 560 | 14.0% | -0.80 | 40.40 | 38.00 | 42.80 | — |
| — | 2.82 | 5.65 | 4.24 | +0.19 | 14.0% | 575 | 14.0% | -0.92 | 53.83 | 51.50 | 56.15 | — |
| — | — | 3.90 | — | +0.13 | 14.2% | 590 | 14.2% | -1.00 | 68.55 | 66.20 | 70.90 | — |
| — | — | 3.45 | — | +0.08 | 14.5% | 605 | 14.5% | -1.00 | 83.72 | 81.45 | 86.00 | — |
| — | — | 3.05 | — | +0.05 | 15.3% | 625 | 15.3% | -1.00 | 103.70 | 101.40 | 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.