Spot 529.30
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.80 | 108.55 | 107.17 | — | — | 425 | 41.7% | -0.03 | 0.69 | 0.45 | 0.92 | — |
| — | 100.50 | 103.25 | 101.88 | +0.97 | 40.8% | 430 | 40.8% | -0.03 | 0.73 | 0.57 | 0.89 | — |
| — | 90.60 | 93.55 | 92.08 | +0.96 | 38.9% | 440 | 38.9% | -0.04 | 1.01 | 0.87 | 1.16 | — |
| — | 86.55 | 89.15 | 87.85 | +0.95 | 38.1% | 445 | 38.1% | -0.05 | 1.13 | 0.95 | 1.31 | — |
| — | 81.20 | 83.60 | 82.40 | +0.94 | 37.3% | 450 | 37.3% | -0.06 | 1.44 | 1.25 | 1.62 | — |
| — | 76.60 | 79.05 | 77.83 | +0.93 | 36.5% | 455 | 36.5% | -0.07 | 1.59 | 1.36 | 1.82 | — |
| — | 72.40 | 74.30 | 73.35 | +0.92 | 35.8% | 460 | 35.8% | -0.08 | 1.94 | 1.74 | 2.13 | — |
| — | 67.25 | 69.55 | 68.40 | +0.91 | 35.2% | 465 | 35.2% | -0.09 | 2.21 | 1.96 | 2.45 | — |
| — | 62.95 | 65.30 | 64.12 | +0.90 | 34.6% | 470 | 34.6% | -0.10 | 2.81 | 2.62 | 3.00 | — |
| — | 58.65 | 60.25 | 59.45 | +0.88 | 34.1% | 475 | 34.1% | -0.12 | 3.35 | 3.20 | 3.50 | — |
| — | 54.10 | 56.30 | 55.20 | +0.86 | 33.6% | 480 | 33.6% | -0.14 | 3.95 | 3.75 | 4.15 | — |
| — | 49.85 | 52.35 | 51.10 | +0.84 | 33.2% | 485 | 33.2% | -0.16 | 4.67 | 4.35 | 5.00 | — |
| — | 45.95 | 48.05 | 47.00 | +0.81 | 32.8% | 490 | 32.8% | -0.19 | 5.58 | 5.25 | 5.90 | — |
| — | 42.15 | 44.25 | 43.20 | +0.79 | 32.5% | 495 | 32.5% | -0.21 | 6.67 | 6.35 | 7.00 | — |
| — | 38.30 | 40.35 | 39.33 | +0.76 | 32.3% | 500 | 32.3% | -0.25 | 7.70 | 7.50 | 7.90 | — |
| — | 34.85 | 37.30 | 36.08 | +0.72 | 32.1% | 505 | 32.1% | -0.28 | 9.12 | 8.55 | 9.70 | — |
| — | 31.55 | 33.40 | 32.48 | +0.69 | 31.9% | 510 | 31.9% | -0.31 | 10.78 | 10.05 | 11.50 | — |
| — | 28.35 | 30.60 | 29.48 | +0.65 | 31.8% | 515 | 31.8% | -0.35 | 12.50 | 12.05 | 12.95 | — |
| — | 25.00 | 26.95 | 25.98 | +0.61 | 31.7% | 520 | 31.7% | -0.39 | 14.35 | 13.70 | 15.00 | — |
| — | 22.40 | 23.55 | 22.98 | +0.57 | 31.6% | 525 | 31.6% | -0.43 | 16.70 | 16.25 | 17.15 | — |
| — | 19.75 | 20.90 | 20.32 | +0.53 | 31.5% | 530 | 31.5% | -0.48 | 19.25 | 18.65 | 19.85 | — |
| — | 17.70 | 18.65 | 18.18 | +0.49 | 31.5% | 535 | 31.5% | -0.52 | 21.35 | 20.40 | 22.30 | — |
| — | 14.90 | 16.30 | 15.60 | +0.45 | 31.5% | 540 | 31.5% | -0.56 | 24.23 | 23.20 | 25.25 | — |
| — | 13.40 | 14.70 | 14.05 | +0.41 | 31.5% | 545 | 31.5% | -0.60 | 27.18 | 25.90 | 28.45 | — |
| — | 11.40 | 12.80 | 12.10 | +0.37 | 31.6% | 550 | 31.6% | -0.64 | 30.30 | 29.15 | 31.45 | — |
| — | 9.55 | 11.10 | 10.32 | — | — | 555 | 31.6% | -0.67 | 33.77 | 32.50 | 35.05 | — |
| — | 8.45 | 9.45 | 8.95 | — | — | 560 | 31.7% | -0.71 | 37.30 | 36.10 | 38.50 | — |
| — | 6.70 | 8.25 | 7.47 | +0.27 | 31.8% | 565 | 31.8% | -0.74 | 41.17 | 39.80 | 42.55 | — |
| — | 5.75 | 7.25 | 6.50 | +0.24 | 31.9% | 570 | 31.9% | -0.77 | 45.27 | 43.70 | 46.85 | — |
| — | 5.15 | 6.05 | 5.60 | +0.21 | 32.0% | 575 | 32.0% | -0.80 | 49.40 | 47.75 | 51.05 | — |
| — | 4.45 | 5.15 | 4.80 | +0.19 | 32.1% | 580 | 32.1% | -0.83 | 53.15 | 51.90 | 54.40 | — |
| — | 3.00 | 4.45 | 3.73 | +0.16 | 32.3% | 585 | 32.3% | -0.85 | 57.67 | 56.25 | 59.10 | — |
| — | 2.85 | 3.75 | 3.30 | +0.14 | 32.5% | 590 | 32.5% | -0.87 | 62.08 | 60.65 | 63.50 | — |
| — | 2.01 | 2.62 | 2.31 | +0.11 | 32.8% | 600 | 32.8% | -0.91 | 71.28 | 69.45 | 73.10 | — |
| — | 1.07 | 1.88 | 1.48 | +0.08 | 33.1% | 610 | 33.1% | -0.94 | 80.75 | 79.35 | 82.15 | — |
| — | 0.97 | 1.31 | 1.14 | +0.06 | 33.3% | 620 | 33.3% | -0.96 | 90.60 | 88.90 | 92.30 | — |
| — | 0.65 | 0.93 | 0.79 | +0.04 | 33.5% | 630 | 33.5% | -0.98 | 100.50 | 98.65 | 102.35 | — |
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.