Spot 529.82
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.90 | 108.65 | 107.28 | +0.97 | 40.7% | 425 | 40.7% | -0.03 | 0.62 | 0.55 | 0.69 | — |
| — | 100.90 | 103.75 | 102.33 | +0.97 | 39.9% | 430 | 39.9% | -0.03 | 0.70 | 0.62 | 0.78 | — |
| — | 91.25 | 94.00 | 92.62 | +0.96 | 38.6% | 440 | 38.6% | -0.04 | 0.93 | 0.84 | 1.01 | — |
| — | 86.50 | 88.95 | 87.72 | +0.95 | 37.9% | 445 | 37.9% | -0.05 | 1.09 | 0.97 | 1.22 | — |
| — | 81.65 | 84.45 | 83.05 | +0.94 | 37.3% | 450 | 37.3% | -0.06 | 1.27 | 1.16 | 1.38 | — |
| — | 76.90 | 79.60 | 78.25 | +0.93 | 36.7% | 455 | 36.7% | -0.07 | 1.50 | 1.40 | 1.61 | — |
| — | 72.30 | 74.85 | 73.58 | +0.92 | 36.2% | 460 | 36.2% | -0.08 | 1.72 | 1.53 | 1.90 | — |
| — | 67.65 | 70.25 | 68.95 | +0.91 | 35.7% | 465 | 35.7% | -0.09 | 2.17 | 2.01 | 2.34 | — |
| — | 62.85 | 65.70 | 64.28 | +0.90 | 35.3% | 470 | 35.3% | -0.10 | 2.55 | 2.20 | 2.90 | — |
| — | 58.55 | 61.40 | 59.98 | +0.88 | 34.9% | 475 | 34.9% | -0.12 | 3.06 | 2.81 | 3.30 | — |
| — | 54.30 | 56.95 | 55.62 | +0.86 | 34.5% | 480 | 34.5% | -0.14 | 3.75 | 3.40 | 4.10 | — |
| — | 50.05 | 52.70 | 51.38 | +0.84 | 34.2% | 485 | 34.2% | -0.16 | 4.45 | 4.15 | 4.75 | — |
| — | 45.85 | 48.60 | 47.23 | +0.81 | 33.9% | 490 | 33.9% | -0.19 | 5.45 | 5.20 | 5.70 | — |
| — | 42.00 | 44.60 | 43.30 | +0.79 | 33.6% | 495 | 33.6% | -0.21 | 6.45 | 6.25 | 6.65 | — |
| — | 38.20 | 40.80 | 39.50 | +0.76 | 33.3% | 500 | 33.3% | -0.25 | 7.58 | 7.25 | 7.90 | — |
| — | 34.55 | 37.10 | 35.83 | +0.72 | 33.1% | 505 | 33.1% | -0.28 | 8.95 | 8.55 | 9.35 | — |
| — | 31.40 | 33.65 | 32.52 | +0.69 | 32.9% | 510 | 32.9% | -0.31 | 10.45 | 10.00 | 10.90 | — |
| — | 28.10 | 30.45 | 29.27 | +0.65 | 32.7% | 515 | 32.7% | -0.35 | 12.22 | 11.70 | 12.75 | — |
| — | 25.05 | 27.00 | 26.02 | +0.61 | 32.6% | 520 | 32.6% | -0.39 | 14.35 | 13.60 | 15.10 | — |
| — | 22.10 | 24.05 | 23.07 | — | — | 525 | — | — | 16.45 | 15.90 | 17.00 | — |
| — | 19.80 | 21.50 | 20.65 | — | — | 530 | 32.3% | -0.48 | 18.75 | 18.10 | 19.40 | — |
| — | 17.55 | 18.35 | 17.95 | +0.49 | 32.2% | 535 | — | — | 20.95 | 20.15 | 21.75 | — |
| — | 15.45 | 16.75 | 16.10 | — | — | 540 | — | — | 24.38 | 23.40 | 25.35 | — |
| — | 13.30 | 14.65 | 13.97 | — | — | 545 | — | — | 26.82 | 25.80 | 27.85 | — |
| — | 11.50 | 12.30 | 11.90 | — | — | 550 | — | — | 30.25 | 29.50 | 31.00 | — |
| — | 9.90 | 11.25 | 10.57 | — | — | 555 | — | — | 33.55 | 32.30 | 34.80 | — |
| — | 8.65 | 9.65 | 9.15 | — | — | 560 | — | — | 37.17 | 35.95 | 38.40 | — |
| — | 7.45 | 8.25 | 7.85 | — | — | 565 | — | — | 40.98 | 39.70 | 42.25 | — |
| — | 6.30 | 7.00 | 6.65 | — | — | 570 | — | — | 44.80 | 43.35 | 46.25 | — |
| — | 5.10 | 6.05 | 5.58 | — | — | 575 | — | — | 48.88 | 47.50 | 50.25 | — |
| — | 4.55 | 5.10 | 4.83 | — | — | 580 | — | — | 53.00 | 51.55 | 54.45 | — |
| — | 3.80 | 4.30 | 4.05 | — | — | 585 | — | — | 57.25 | 55.85 | 58.65 | — |
| — | 3.15 | 3.70 | 3.42 | — | — | 590 | — | — | 61.67 | 60.35 | 63.00 | — |
| — | 2.21 | 2.44 | 2.33 | — | — | 600 | — | — | 70.88 | 69.55 | 72.20 | — |
| — | 1.50 | 1.78 | 1.64 | — | — | 610 | — | — | 80.42 | 78.85 | 82.00 | — |
| — | 1.00 | 1.24 | 1.12 | — | — | 620 | — | — | 90.10 | 88.80 | 91.40 | — |
| — | 0.63 | 0.95 | 0.79 | — | — | 630 | — | — | 100.20 | 98.35 | 102.05 | — |
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.