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 | |
| — | 111.10 | 113.70 | 112.40 | +0.93 | 31.9% | 425 | 31.9% | -0.07 | 3.07 | 2.94 | 3.20 | — |
| — | 93.50 | 95.80 | 94.65 | +0.89 | 30.7% | 445 | 30.7% | -0.11 | 4.90 | 4.70 | 5.10 | — |
| — | 80.90 | 82.90 | 81.90 | — | — | 460 | — | — | 7.22 | 6.75 | 7.70 | — |
| — | 68.75 | 70.80 | 69.78 | — | — | 475 | — | — | 9.78 | 9.40 | 10.15 | — |
| — | 57.50 | 59.35 | 58.42 | — | — | 490 | — | — | 13.60 | 13.05 | 14.15 | — |
| — | 51.00 | 52.15 | 51.58 | — | — | 500 | 28.7% | -0.31 | 16.65 | 16.25 | 17.05 | — |
| — | 44.65 | 45.90 | 45.27 | +0.65 | 28.5% | 510 | — | — | 20.38 | 19.80 | 20.95 | — |
| — | 41.65 | 42.55 | 42.10 | — | — | 515 | — | — | 21.95 | 21.25 | 22.65 | — |
| — | 38.85 | 39.85 | 39.35 | — | — | 520 | 28.3% | -0.40 | 24.30 | 24.05 | 24.55 | — |
| — | 36.00 | 37.10 | 36.55 | +0.58 | 28.2% | 525 | — | — | 26.62 | 26.05 | 27.20 | — |
| — | 33.25 | 34.05 | 33.65 | — | — | 530 | — | — | 28.75 | 28.00 | 29.50 | — |
| — | 30.90 | 31.80 | 31.35 | — | — | 535 | 28.0% | -0.48 | 31.02 | 30.30 | 31.75 | — |
| — | 28.35 | 29.25 | 28.80 | +0.51 | 27.9% | 540 | 27.9% | -0.51 | 34.05 | 32.95 | 35.15 | — |
| — | 26.05 | 27.10 | 26.57 | +0.48 | 27.9% | 545 | 27.9% | -0.54 | 36.60 | 35.70 | 37.50 | — |
| — | 24.10 | 24.95 | 24.52 | +0.45 | 27.8% | 550 | 27.8% | -0.56 | 39.62 | 38.45 | 40.80 | — |
| — | 20.00 | 20.85 | 20.43 | +0.41 | 27.7% | 560 | 27.7% | -0.61 | 45.80 | 44.70 | 46.90 | — |
| — | 16.50 | 17.70 | 17.10 | +0.36 | 27.6% | 570 | 27.6% | -0.66 | 52.60 | 51.50 | 53.70 | — |
| — | 12.80 | 13.60 | 13.20 | +0.29 | 27.5% | 585 | 27.5% | -0.73 | 63.48 | 62.40 | 64.55 | — |
| — | 9.80 | 10.15 | 9.97 | +0.23 | 27.5% | 600 | 27.5% | -0.80 | 75.67 | 74.50 | 76.85 | — |
| — | 7.10 | 7.65 | 7.38 | +0.19 | 27.5% | 615 | 27.5% | -0.85 | 88.58 | 87.15 | 90.00 | — |
| — | 4.65 | 5.15 | 4.90 | +0.13 | 27.5% | 635 | 27.5% | -0.91 | 106.58 | 105.15 | 108.00 | — |
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.