Spot 522.75
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 109.05 | 111.50 | 110.28 | +0.93 | 32.3% | 420 | 32.3% | -0.07 | 3.11 | 2.97 | 3.25 | — |
| — | 90.60 | 93.65 | 92.12 | +0.89 | 31.0% | 440 | 31.0% | -0.11 | 4.92 | 4.70 | 5.15 | — |
| — | 78.05 | 80.90 | 79.47 | +0.85 | 30.3% | 455 | 30.3% | -0.16 | 7.20 | 6.90 | 7.50 | — |
| — | 66.65 | 68.95 | 67.80 | +0.80 | 29.6% | 470 | 29.6% | -0.21 | 9.97 | 9.60 | 10.35 | — |
| — | 59.40 | 60.95 | 60.17 | +0.76 | 29.3% | 480 | 29.3% | -0.25 | 12.75 | 12.00 | 13.50 | — |
| — | 52.15 | 54.25 | 53.20 | +0.72 | 28.9% | 490 | 28.9% | -0.29 | 15.28 | 15.00 | 15.55 | — |
| — | 45.10 | 47.60 | 46.35 | +0.67 | 28.7% | 500 | 28.7% | -0.34 | 18.65 | 18.40 | 18.90 | — |
| — | 42.45 | 44.60 | 43.52 | +0.65 | 28.6% | 505 | 28.6% | -0.36 | 20.70 | 20.05 | 21.35 | — |
| — | 39.60 | 41.35 | 40.48 | +0.62 | 28.4% | 510 | 28.4% | -0.39 | 22.85 | 21.85 | 23.85 | — |
| — | 36.70 | 38.35 | 37.52 | +0.60 | 28.3% | 515 | 28.3% | -0.41 | 24.93 | 24.50 | 25.35 | — |
| — | 33.85 | 35.80 | 34.83 | +0.57 | 28.2% | 520 | 28.2% | -0.44 | 27.07 | 26.75 | 27.40 | — |
| — | 31.70 | 32.60 | 32.15 | +0.55 | 28.2% | 525 | 28.2% | -0.47 | 29.52 | 28.95 | 30.10 | — |
| — | 29.15 | 30.65 | 29.90 | +0.52 | 28.1% | 530 | 28.1% | -0.49 | 32.08 | 31.30 | 32.85 | — |
| — | 26.85 | 28.30 | 27.57 | +0.49 | 28.0% | 535 | 28.0% | -0.52 | 34.75 | 33.90 | 35.60 | — |
| — | 24.85 | 26.25 | 25.55 | +0.47 | 28.0% | 540 | 28.0% | -0.55 | 37.83 | 37.30 | 38.35 | — |
| — | 21.25 | 21.85 | 21.55 | +0.42 | 27.9% | 550 | 27.9% | -0.60 | 43.75 | 42.75 | 44.75 | — |
| — | 17.40 | 18.30 | 17.85 | +0.37 | 27.8% | 560 | 27.8% | -0.65 | 50.35 | 49.35 | 51.35 | — |
| — | 13.15 | 14.10 | 13.62 | +0.30 | 27.7% | 575 | 27.7% | -0.72 | 61.42 | 59.95 | 62.90 | — |
| — | 9.95 | 10.80 | 10.38 | +0.24 | 27.7% | 590 | 27.7% | -0.78 | 73.45 | 72.05 | 74.85 | — |
| — | 7.25 | 7.85 | 7.55 | +0.19 | 27.7% | 605 | 27.7% | -0.84 | 85.75 | 84.55 | 86.95 | — |
| — | 4.65 | 5.50 | 5.08 | +0.14 | 27.7% | 625 | 27.7% | -0.91 | 103.60 | 102.30 | 104.90 | — |
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.