Spot 524.86
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 100.75 | 103.65 | 102.20 | +0.97 | 38.8% | 425 | 38.8% | -0.03 | — | — | 1.99 | — |
| — | 95.90 | 98.75 | 97.33 | +0.97 | 38.4% | 430 | 38.4% | -0.03 | 0.61 | 0.23 | 1.00 | — |
| — | 91.05 | 94.10 | 92.58 | +0.96 | 38.0% | 435 | 38.0% | -0.04 | 0.72 | 0.10 | 1.35 | — |
| — | 81.45 | 85.20 | 83.33 | +0.94 | 37.2% | 445 | 37.2% | -0.06 | 1.12 | 0.22 | 2.03 | — |
| — | 76.80 | 80.10 | 78.45 | +0.93 | 36.8% | 450 | 36.8% | -0.07 | 1.72 | 0.86 | 2.58 | — |
| — | 54.40 | 57.15 | 55.77 | +0.86 | 34.8% | 475 | 34.8% | -0.14 | 3.92 | 3.35 | 4.50 | — |
| — | 50.10 | 53.05 | 51.58 | +0.83 | 34.5% | 480 | 34.5% | -0.17 | 4.80 | 4.45 | 5.15 | — |
| — | 46.35 | 48.95 | 47.65 | +0.81 | 34.3% | 485 | 34.3% | -0.19 | 5.58 | 5.00 | 6.15 | — |
| — | 42.15 | 45.10 | 43.62 | +0.78 | 34.0% | 490 | 34.0% | -0.22 | 6.65 | 6.05 | 7.25 | — |
| — | 38.60 | 41.40 | 40.00 | +0.76 | 33.8% | 495 | 33.8% | -0.25 | 7.80 | 7.00 | 8.60 | — |
| — | 35.05 | 37.90 | 36.48 | +0.72 | 33.6% | 500 | 33.6% | -0.28 | 9.28 | 8.55 | 10.00 | — |
| — | 31.35 | 34.55 | 32.95 | +0.69 | 33.4% | 505 | 33.4% | -0.31 | 11.38 | 9.90 | 12.85 | — |
| — | 29.35 | 31.40 | 30.38 | +0.65 | 33.3% | 510 | 33.3% | -0.35 | 13.05 | 11.75 | 14.35 | — |
| — | 25.60 | 28.40 | 27.00 | +0.62 | 33.1% | 515 | 33.1% | -0.39 | 14.70 | 13.85 | 15.55 | — |
| — | 23.35 | 25.10 | 24.23 | +0.57 | 33.0% | 520 | 33.0% | -0.43 | 16.90 | 15.75 | 18.05 | — |
| — | 21.30 | 22.35 | 21.82 | +0.54 | 32.8% | 525 | 32.8% | -0.47 | 19.02 | 17.85 | 20.20 | — |
| — | 18.50 | 20.00 | 19.25 | +0.50 | 32.6% | 530 | 32.6% | -0.50 | 21.73 | 20.30 | 23.15 | — |
| — | 15.40 | 18.50 | 16.95 | +0.46 | 32.5% | 535 | 32.5% | -0.55 | 24.50 | 23.00 | 26.00 | — |
| — | 13.50 | 16.25 | 14.88 | +0.42 | 32.3% | 540 | 32.3% | -0.59 | 27.93 | 26.60 | 29.25 | — |
| — | 11.55 | 13.35 | 12.45 | +0.38 | 32.1% | 545 | 32.1% | -0.63 | 31.15 | 29.80 | 32.50 | — |
| — | 10.25 | 11.80 | 11.03 | +0.35 | 32.0% | 550 | 32.0% | -0.66 | 34.55 | 33.15 | 35.95 | — |
| — | 8.85 | 10.45 | 9.65 | +0.31 | 31.9% | 555 | 31.9% | -0.69 | 37.98 | 36.65 | 39.30 | — |
| — | 7.00 | 10.05 | 8.53 | +0.28 | 31.8% | 560 | 31.8% | -0.73 | 41.77 | 40.30 | 43.25 | — |
| — | 6.15 | 7.55 | 6.85 | +0.25 | 31.8% | 565 | 31.8% | -0.76 | 45.38 | 43.90 | 46.85 | — |
| — | 5.80 | 6.70 | 6.25 | +0.22 | 31.8% | 570 | 31.8% | -0.79 | 49.48 | 48.15 | 50.80 | — |
| — | 4.90 | 5.90 | 5.40 | +0.20 | 31.8% | 575 | 31.8% | -0.82 | 53.58 | 52.15 | 55.00 | — |
| — | 4.15 | 4.90 | 4.53 | +0.18 | 31.8% | 580 | 31.8% | -0.84 | 57.83 | 56.30 | 59.35 | — |
| — | 2.37 | 5.30 | 3.83 | +0.15 | 31.8% | 585 | 31.8% | -0.86 | 62.25 | 60.70 | 63.80 | — |
| — | 2.50 | 4.00 | 3.25 | +0.14 | 31.9% | 590 | 31.9% | -0.88 | 65.85 | 65.00 | 66.70 | — |
| — | 2.00 | 2.67 | 2.33 | +0.10 | 32.2% | 600 | 32.2% | -0.92 | 75.55 | 73.60 | 77.50 | — |
| — | 0.66 | 2.18 | 1.42 | +0.08 | 32.6% | 610 | 32.6% | -0.94 | 85.53 | 84.05 | 87.00 | — |
| — | 0.65 | 0.87 | 0.76 | +0.04 | 33.2% | 630 | — | — | 104.88 | 103.00 | 106.75 | — |
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.