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 | |
| — | 109.60 | 112.50 | 111.05 | +0.86 | 32.8% | 430 | 32.8% | -0.14 | 8.95 | 8.30 | 9.60 | — |
| — | 101.45 | 104.40 | 102.92 | +0.84 | 32.5% | 440 | 32.5% | -0.16 | 10.70 | 10.35 | 11.05 | — |
| — | 93.85 | 96.35 | 95.10 | +0.82 | 32.2% | 450 | 32.2% | -0.18 | 12.62 | 11.95 | 13.30 | — |
| — | 86.65 | 89.05 | 87.85 | +0.79 | 31.8% | 460 | 31.8% | -0.21 | 15.25 | 14.80 | 15.70 | — |
| — | 79.15 | 82.00 | 80.58 | +0.76 | 31.6% | 470 | 31.6% | -0.24 | 17.77 | 17.25 | 18.30 | — |
| — | 72.45 | 74.75 | 73.60 | +0.73 | 31.3% | 480 | 31.3% | -0.27 | 20.60 | 20.05 | 21.15 | — |
| — | 66.20 | 68.05 | 67.12 | +0.70 | 31.1% | 490 | 31.1% | -0.31 | 24.18 | 23.30 | 25.05 | — |
| — | 60.00 | 62.25 | 61.12 | +0.67 | 30.8% | 500 | 30.8% | -0.34 | 27.95 | 26.95 | 28.95 | — |
| — | 54.05 | 56.20 | 55.12 | +0.63 | 30.7% | 510 | 30.7% | -0.38 | 31.62 | 31.05 | 32.20 | — |
| — | 49.25 | 50.45 | 49.85 | +0.60 | 30.5% | 520 | 30.5% | -0.42 | 35.90 | 34.55 | 37.25 | — |
| — | 43.50 | 44.95 | 44.23 | +0.56 | 30.3% | 530 | 30.3% | -0.46 | 40.45 | 39.30 | 41.60 | — |
| — | 38.60 | 40.65 | 39.62 | +0.52 | 30.2% | 540 | 30.2% | -0.49 | 45.95 | 44.65 | 47.25 | — |
| — | 34.35 | 37.25 | 35.80 | +0.49 | 30.1% | 550 | 30.1% | -0.53 | 51.67 | 50.35 | 53.00 | — |
| — | 31.20 | 32.30 | 31.75 | +0.45 | 30.0% | 560 | 30.0% | -0.57 | 57.85 | 56.50 | 59.20 | — |
| — | 27.65 | 28.75 | 28.20 | +0.42 | 29.9% | 570 | 29.9% | -0.61 | 64.30 | 62.95 | 65.65 | — |
| — | 23.55 | 26.20 | 24.88 | +0.38 | 29.8% | 580 | 29.8% | -0.65 | 71.38 | 69.90 | 72.85 | 110 |
| — | 21.00 | 22.40 | 21.70 | +0.35 | 29.7% | 590 | 29.7% | -0.68 | 78.72 | 77.30 | 80.15 | 20 |
| — | 19.15 | 19.80 | 19.48 | +0.32 | 29.7% | 600 | 29.7% | -0.72 | 86.12 | 84.65 | 87.60 | 39 |
| — | 17.45 | 19.15 | 18.30 | +0.30 | 29.7% | 605 | 29.7% | -0.73 | 90.08 | 88.60 | 91.55 | 8 |
| — | 15.15 | 16.90 | 16.02 | +0.27 | 29.7% | 615 | 29.7% | -0.77 | 98.00 | 96.55 | 99.45 | 3 |
| — | 11.60 | 13.80 | 12.70 | +0.24 | 29.6% | 630 | 29.6% | -0.81 | 110.58 | 109.05 | 112.10 | 0 |
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.