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 | |
| — | 111.30 | 113.95 | 112.62 | — | — | 425 | — | — | 3.03 | 2.91 | 3.15 | — |
| — | 93.45 | 96.00 | 94.72 | — | — | 445 | — | — | 4.92 | 4.70 | 5.15 | — |
| — | 80.70 | 83.25 | 81.97 | — | — | 460 | 30.2% | -0.15 | 6.83 | 6.55 | 7.10 | — |
| — | 68.65 | 71.10 | 69.88 | +0.80 | 29.6% | 475 | 29.6% | -0.20 | 9.75 | 9.50 | 10.00 | — |
| — | 57.65 | 59.55 | 58.60 | +0.74 | 29.1% | 490 | 29.1% | -0.26 | 13.35 | 13.00 | 13.70 | — |
| — | 50.75 | 52.10 | 51.42 | +0.70 | 28.8% | 500 | 28.8% | -0.31 | 16.32 | 15.90 | 16.75 | — |
| — | 44.65 | 46.05 | 45.35 | +0.65 | 28.5% | 510 | 28.5% | -0.35 | 20.15 | 19.45 | 20.85 | — |
| — | 41.35 | 43.00 | 42.17 | +0.63 | 28.4% | 515 | 28.4% | -0.38 | 21.95 | 21.55 | 22.35 | — |
| — | 38.35 | 39.95 | 39.15 | +0.61 | 28.3% | 520 | 28.3% | -0.40 | 24.07 | 23.45 | 24.70 | — |
| — | 35.60 | 37.45 | 36.52 | +0.58 | 28.2% | 525 | 28.2% | -0.43 | 26.18 | 25.65 | 26.70 | — |
| — | 32.90 | 34.10 | 33.50 | +0.56 | 28.1% | 530 | 28.1% | -0.46 | 28.50 | 27.40 | 29.60 | — |
| — | 30.10 | 32.10 | 31.10 | +0.53 | 28.0% | 535 | 28.0% | -0.48 | 31.43 | 30.50 | 32.35 | — |
| — | 28.15 | 29.15 | 28.65 | +0.51 | 28.0% | 540 | 28.0% | -0.51 | 33.75 | 33.15 | 34.35 | — |
| — | 26.35 | 27.60 | 26.98 | +0.48 | 27.9% | 545 | 27.9% | -0.54 | 36.65 | 35.90 | 37.40 | — |
| — | 24.50 | 24.95 | 24.73 | +0.45 | 27.8% | 550 | 27.8% | -0.56 | 39.45 | 38.15 | 40.75 | — |
| — | 20.50 | 21.25 | 20.88 | +0.41 | 27.7% | 560 | 27.7% | -0.61 | 45.50 | 44.45 | 46.55 | — |
| — | 16.85 | 17.95 | 17.40 | +0.36 | 27.6% | 570 | 27.6% | -0.66 | 52.55 | 51.25 | 53.85 | — |
| — | 12.95 | 13.65 | 13.30 | +0.29 | 27.5% | 585 | 27.5% | -0.73 | 63.50 | 62.40 | 64.60 | — |
| — | 9.70 | 10.20 | 9.95 | +0.23 | 27.4% | 600 | 27.4% | -0.80 | 75.47 | 74.15 | 76.80 | — |
| — | 7.15 | 7.75 | 7.45 | +0.19 | 27.4% | 615 | 27.4% | -0.85 | 88.20 | 86.90 | 89.50 | — |
| — | 4.45 | 5.20 | 4.83 | +0.13 | 27.5% | 635 | 27.5% | -0.91 | 106.22 | 104.85 | 107.60 | — |
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.