Spot 535.14
· 378 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.50 | 120.05 | 119.28 | +0.86 | 32.8% | 430 | 32.8% | -0.14 | 7.40 | 7.25 | 7.55 | — |
| — | 110.35 | 111.80 | 111.08 | +0.84 | 32.4% | 440 | 32.4% | -0.16 | 8.88 | 8.65 | 9.10 | — |
| — | 102.55 | 103.50 | 103.03 | +0.81 | 32.1% | 450 | 32.1% | -0.19 | 10.50 | 10.20 | 10.80 | — |
| — | 94.70 | 95.75 | 95.22 | +0.79 | 31.7% | 460 | 31.7% | -0.22 | 12.70 | 12.40 | 13.00 | — |
| — | 87.15 | 88.30 | 87.72 | +0.76 | 31.4% | 470 | 31.4% | -0.25 | 14.80 | 14.45 | 15.15 | — |
| — | 79.75 | 80.95 | 80.35 | +0.73 | 31.1% | 480 | 31.1% | -0.28 | 17.45 | 17.15 | 17.75 | — |
| — | 72.80 | 73.95 | 73.38 | +0.69 | 30.9% | 490 | 30.9% | -0.32 | 20.50 | 20.20 | 20.80 | — |
| — | 66.30 | 67.35 | 66.83 | +0.66 | 30.6% | 500 | 30.6% | -0.35 | 23.77 | 23.50 | 24.05 | — |
| — | 60.25 | 61.80 | 61.02 | +0.62 | 30.4% | 510 | 30.4% | -0.39 | 27.52 | 27.10 | 27.95 | — |
| — | 54.35 | 55.20 | 54.77 | +0.58 | 30.2% | 520 | 30.2% | -0.43 | 31.90 | 31.20 | 32.60 | — |
| — | 48.95 | 50.45 | 49.70 | +0.55 | 30.0% | 530 | 30.0% | -0.47 | 35.95 | 35.65 | 36.25 | — |
| — | 44.00 | 44.60 | 44.30 | +0.51 | 29.9% | 540 | 29.9% | -0.51 | 40.95 | 40.40 | 41.50 | — |
| — | 39.25 | 39.90 | 39.58 | +0.47 | 29.7% | 550 | — | — | 46.17 | 45.65 | 46.70 | — |
| — | 34.85 | 36.00 | 35.42 | — | — | 560 | 29.6% | -0.59 | 51.85 | 51.30 | 52.40 | — |
| — | 31.05 | 31.75 | 31.40 | +0.40 | 29.5% | 570 | 29.5% | -0.63 | 57.92 | 57.30 | 58.55 | — |
| — | 27.45 | 28.15 | 27.80 | +0.37 | 29.4% | 580 | 29.4% | -0.66 | 64.38 | 63.75 | 65.00 | — |
| — | 24.20 | 24.85 | 24.52 | +0.33 | 29.3% | 590 | 29.3% | -0.70 | 71.20 | 70.45 | 71.95 | — |
| — | 21.30 | 21.85 | 21.57 | +0.30 | 29.2% | 600 | 29.2% | -0.73 | 78.15 | 77.20 | 79.10 | — |
| — | 18.70 | 19.15 | 18.93 | +0.27 | 29.2% | 610 | 29.2% | -0.77 | 85.95 | 84.90 | 87.00 | — |
| — | 15.25 | 15.80 | 15.53 | +0.23 | 29.1% | 625 | 29.1% | -0.81 | 97.75 | 96.60 | 98.90 | — |
| — | 12.40 | 13.10 | 12.75 | +0.20 | 29.0% | 640 | 29.0% | -0.85 | 110.10 | 109.05 | 111.15 | — |
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.