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 | |
| — | 106.45 | 109.50 | 107.97 | — | — | 425 | — | — | 3.55 | 3.25 | 3.85 | — |
| — | 89.05 | 91.85 | 90.45 | +0.88 | 31.0% | 445 | 31.0% | -0.12 | 5.50 | 5.20 | 5.80 | — |
| — | 76.55 | 79.30 | 77.92 | +0.84 | 30.3% | 460 | 30.3% | -0.17 | 7.90 | 7.45 | 8.35 | — |
| — | 65.00 | 67.65 | 66.33 | +0.79 | 29.7% | 475 | 29.7% | -0.22 | 11.20 | 10.80 | 11.60 | — |
| — | 58.25 | 60.35 | 59.30 | +0.75 | 29.3% | 485 | 29.3% | -0.26 | 13.78 | 12.90 | 14.65 | — |
| — | 50.75 | 53.30 | 52.02 | +0.70 | 29.0% | 495 | 29.0% | -0.30 | 17.10 | 15.70 | 18.50 | — |
| — | 44.80 | 47.30 | 46.05 | +0.66 | 28.8% | 505 | 28.8% | -0.35 | 20.55 | 19.80 | 21.30 | — |
| — | 42.10 | 43.25 | 42.67 | +0.64 | 28.7% | 510 | 28.7% | -0.37 | 22.38 | 21.90 | 22.85 | — |
| — | 39.10 | 40.90 | 40.00 | +0.61 | 28.6% | 515 | 28.6% | -0.40 | 24.35 | 23.70 | 25.00 | — |
| — | 36.65 | 37.95 | 37.30 | +0.59 | 28.5% | 520 | 28.5% | -0.42 | 26.10 | 25.20 | 27.00 | — |
| — | 33.85 | 35.70 | 34.77 | +0.56 | 28.4% | 525 | 28.4% | -0.45 | 28.35 | 27.35 | 29.35 | — |
| — | 31.35 | 32.85 | 32.10 | +0.54 | 28.4% | 530 | 28.4% | -0.48 | 31.07 | 30.30 | 31.85 | — |
| — | 28.85 | 30.30 | 29.57 | +0.51 | 28.3% | 535 | 28.3% | -0.50 | 34.23 | 33.05 | 35.40 | — |
| — | 26.55 | 28.10 | 27.32 | +0.48 | 28.2% | 540 | 28.2% | -0.53 | 36.73 | 35.90 | 37.55 | — |
| — | 24.65 | 26.00 | 25.32 | +0.46 | 28.2% | 545 | 28.2% | -0.55 | 39.95 | 38.80 | 41.10 | — |
| — | 21.10 | 23.30 | 22.20 | +0.41 | 28.1% | 555 | 28.1% | -0.61 | 46.15 | 45.00 | 47.30 | — |
| — | 17.40 | 18.50 | 17.95 | +0.37 | 28.0% | 565 | 28.0% | -0.66 | 52.98 | 51.75 | 54.20 | — |
| — | 12.95 | 14.75 | 13.85 | +0.30 | 27.9% | 580 | 27.9% | -0.72 | 64.08 | 62.75 | 65.40 | — |
| — | 9.60 | 10.60 | 10.10 | +0.24 | 27.9% | 595 | 27.9% | -0.79 | 76.05 | 74.55 | 77.55 | — |
| — | 6.65 | 8.50 | 7.58 | +0.19 | 27.9% | 610 | 27.9% | -0.84 | 88.70 | 87.20 | 90.20 | — |
| — | 4.65 | 5.70 | 5.17 | +0.14 | 27.9% | 630 | 27.9% | -0.91 | 106.45 | 104.80 | 108.10 | — |
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.