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 | |
| — | 115.40 | 118.80 | 117.10 | +0.88 | 32.9% | 420 | 32.9% | -0.12 | 7.30 | 7.15 | 7.45 | — |
| — | 107.05 | 110.50 | 108.78 | +0.86 | 32.5% | 430 | 32.5% | -0.14 | 8.72 | 8.45 | 9.00 | — |
| — | 98.75 | 102.45 | 100.60 | +0.84 | 32.2% | 440 | 32.2% | -0.16 | 10.53 | 10.15 | 10.90 | — |
| — | 90.90 | 94.55 | 92.72 | +0.81 | 31.9% | 450 | 31.9% | -0.19 | 12.50 | 12.10 | 12.90 | — |
| — | 83.35 | 86.55 | 84.95 | +0.79 | 31.6% | 460 | 31.6% | -0.22 | 15.03 | 14.85 | 15.20 | — |
| — | 76.20 | 79.40 | 77.80 | +0.76 | 31.3% | 470 | 31.3% | -0.25 | 17.15 | 16.45 | 17.85 | — |
| — | 70.30 | 72.55 | 71.42 | +0.73 | 31.1% | 480 | 31.1% | -0.28 | 20.62 | 20.25 | 21.00 | — |
| — | 63.25 | 65.95 | 64.60 | +0.69 | 30.9% | 490 | 30.9% | -0.32 | 23.93 | 23.35 | 24.50 | — |
| — | 56.70 | 59.70 | 58.20 | +0.66 | 30.6% | 500 | 30.6% | -0.35 | 27.40 | 26.55 | 28.25 | — |
| — | 51.40 | 54.35 | 52.88 | +0.62 | 30.5% | 510 | 30.5% | -0.39 | 31.75 | 31.10 | 32.40 | — |
| — | 46.90 | 48.30 | 47.60 | +0.58 | 30.3% | 520 | 30.3% | -0.43 | 36.35 | 35.70 | 37.00 | — |
| — | 41.80 | 43.50 | 42.65 | +0.55 | 30.1% | 530 | 30.1% | -0.47 | 41.42 | 40.60 | 42.25 | — |
| — | 37.10 | 38.75 | 37.92 | +0.51 | 30.0% | 540 | 30.0% | -0.51 | 46.67 | 45.95 | 47.40 | — |
| — | 33.35 | 34.40 | 33.88 | +0.47 | 29.9% | 550 | 29.9% | -0.55 | 52.80 | 51.60 | 54.00 | — |
| — | 29.30 | 30.30 | 29.80 | +0.44 | 29.8% | 560 | 29.8% | -0.59 | 58.73 | 57.70 | 59.75 | — |
| — | 25.75 | 27.00 | 26.38 | +0.40 | 29.7% | 570 | 29.7% | -0.63 | 65.10 | 64.10 | 66.10 | — |
| — | 22.85 | 23.85 | 23.35 | +0.37 | 29.6% | 580 | 29.6% | -0.66 | 72.65 | 71.05 | 74.25 | — |
| — | 19.95 | 21.00 | 20.48 | +0.33 | 29.5% | 590 | 29.5% | -0.70 | 79.67 | 78.45 | 80.90 | — |
| — | 17.65 | 18.45 | 18.05 | +0.30 | 29.5% | 600 | 29.5% | -0.73 | 87.90 | 86.65 | 89.15 | — |
| — | 15.35 | 15.90 | 15.62 | +0.27 | 29.4% | 610 | 29.4% | -0.77 | 95.55 | 94.00 | 97.10 | — |
| — | 12.40 | 13.15 | 12.78 | +0.23 | 29.4% | 625 | 29.4% | -0.81 | 107.92 | 106.40 | 109.45 | — |
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.