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 | |
| — | 113.95 | 116.60 | 115.28 | +0.87 | 32.6% | 430 | 32.6% | -0.13 | 7.95 | 7.60 | 8.30 | — |
| — | 105.70 | 108.30 | 107.00 | +0.85 | 32.2% | 440 | 32.2% | -0.15 | 9.57 | 9.25 | 9.90 | — |
| — | 97.75 | 100.35 | 99.05 | +0.83 | 31.9% | 450 | 31.9% | -0.17 | 11.43 | 11.10 | 11.75 | — |
| — | 90.05 | 92.55 | 91.30 | +0.80 | 31.5% | 460 | 31.5% | -0.20 | 13.57 | 13.30 | 13.85 | — |
| — | 82.60 | 85.35 | 83.97 | +0.78 | 31.2% | 470 | 31.2% | -0.23 | 15.75 | 15.30 | 16.20 | — |
| — | 76.00 | 78.00 | 77.00 | +0.75 | 31.0% | 480 | 31.0% | -0.26 | 18.65 | 18.35 | 18.95 | — |
| — | 68.80 | 71.25 | 70.03 | +0.71 | 30.7% | 490 | 30.7% | -0.29 | 21.73 | 21.25 | 22.20 | — |
| — | 62.45 | 64.80 | 63.62 | +0.68 | 30.5% | 500 | 30.5% | -0.33 | 25.20 | 24.70 | 25.70 | — |
| — | 56.35 | 58.85 | 57.60 | +0.65 | 30.3% | 510 | 30.3% | -0.36 | 29.02 | 28.60 | 29.45 | — |
| — | 51.10 | 53.15 | 52.12 | +0.61 | 30.1% | 520 | 30.1% | -0.40 | 33.27 | 32.80 | 33.75 | — |
| — | 46.00 | 47.30 | 46.65 | +0.57 | 30.0% | 530 | 30.0% | -0.44 | 37.98 | 37.45 | 38.50 | — |
| — | 41.20 | 42.00 | 41.60 | +0.54 | 29.8% | 540 | 29.8% | -0.48 | 43.15 | 42.30 | 44.00 | — |
| — | 36.70 | 37.85 | 37.27 | +0.50 | 29.7% | 550 | 29.7% | -0.52 | 48.73 | 47.85 | 49.60 | — |
| — | 32.20 | 33.75 | 32.98 | +0.46 | 29.6% | 560 | 29.6% | -0.56 | 54.40 | 53.40 | 55.40 | — |
| — | 28.90 | 29.90 | 29.40 | +0.43 | 29.5% | 570 | 29.5% | -0.60 | 60.62 | 59.45 | 61.80 | — |
| — | 25.55 | 26.00 | 25.77 | +0.39 | 29.4% | 580 | 29.4% | -0.64 | 67.47 | 66.15 | 68.80 | — |
| — | 22.55 | 23.40 | 22.98 | +0.36 | 29.4% | 590 | 29.4% | -0.67 | 74.55 | 73.25 | 75.85 | — |
| — | 19.70 | 20.60 | 20.15 | +0.33 | 29.3% | 600 | 29.3% | -0.71 | 81.95 | 80.65 | 83.25 | — |
| — | 18.55 | 19.65 | 19.10 | +0.31 | 29.3% | 605 | 29.3% | -0.72 | 85.72 | 84.40 | 87.05 | — |
| — | 15.15 | 16.45 | 15.80 | +0.27 | 29.2% | 620 | 29.2% | -0.77 | 97.62 | 96.30 | 98.95 | — |
| — | 12.40 | 13.00 | 12.70 | +0.23 | 29.2% | 635 | 29.2% | -0.82 | 110.12 | 108.75 | 111.50 | — |
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.