Spot 533.72
· 394 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.00 | 118.90 | 117.45 | — | — | 430 | 32.7% | -0.12 | 7.28 | 7.05 | 7.50 | — |
| — | 107.85 | 110.00 | 108.92 | +0.86 | 32.3% | 440 | 32.3% | -0.14 | 8.70 | 8.40 | 9.00 | — |
| — | 99.55 | 102.35 | 100.95 | +0.84 | 32.0% | 450 | 32.0% | -0.16 | 10.43 | 10.15 | 10.70 | — |
| — | 91.75 | 94.25 | 93.00 | +0.82 | 31.6% | 460 | 31.6% | -0.19 | 12.65 | 11.80 | 13.50 | — |
| — | 84.75 | 86.75 | 85.75 | — | — | 470 | — | — | 14.62 | 14.25 | 15.00 | — |
| — | 77.10 | 79.60 | 78.35 | +0.76 | 31.0% | 480 | 31.0% | -0.24 | 17.38 | 16.55 | 18.20 | — |
| — | 69.85 | 72.45 | 71.15 | — | — | 490 | — | — | 19.93 | 19.30 | 20.55 | — |
| — | 64.10 | 65.75 | 64.92 | — | — | 500 | — | — | 23.57 | 22.85 | 24.30 | — |
| — | 57.10 | 59.45 | 58.27 | — | — | 510 | — | — | 27.07 | 26.65 | 27.50 | — |
| — | 51.25 | 53.50 | 52.38 | +0.62 | 30.0% | 520 | 30.0% | -0.39 | 31.35 | 30.55 | 32.15 | — |
| — | 45.80 | 48.40 | 47.10 | +0.59 | 29.8% | 530 | 29.8% | -0.43 | 35.48 | 34.95 | 36.00 | — |
| — | 40.70 | 43.20 | 41.95 | +0.55 | 29.6% | 540 | 29.6% | -0.47 | 40.77 | 39.55 | 42.00 | — |
| — | 36.00 | 38.20 | 37.10 | +0.51 | 29.4% | 550 | 29.4% | -0.51 | 46.10 | 44.95 | 47.25 | — |
| — | 31.70 | 34.20 | 32.95 | +0.47 | 29.3% | 560 | 29.3% | -0.55 | 51.75 | 50.55 | 52.95 | — |
| — | 28.00 | 30.25 | 29.12 | +0.43 | 29.1% | 570 | 29.1% | -0.59 | 57.80 | 56.65 | 58.95 | — |
| — | 24.30 | 26.85 | 25.57 | +0.40 | 29.0% | 580 | 29.0% | -0.63 | 64.28 | 63.10 | 65.45 | — |
| — | 21.05 | 23.75 | 22.40 | +0.36 | 28.9% | 590 | 28.9% | -0.67 | 71.10 | 70.00 | 72.20 | — |
| — | 18.40 | 20.60 | 19.50 | +0.33 | 28.8% | 600 | 28.8% | -0.70 | 78.50 | 77.15 | 79.85 | — |
| — | 16.85 | 19.20 | 18.02 | +0.31 | 28.8% | 605 | 28.8% | -0.72 | 82.17 | 81.00 | 83.35 | — |
| — | 13.40 | 15.45 | 14.43 | +0.27 | 28.7% | 620 | 28.7% | -0.77 | 94.03 | 92.70 | 95.35 | — |
| — | 11.00 | 12.25 | 11.62 | +0.23 | 28.6% | 635 | 28.6% | -0.82 | 106.47 | 105.15 | 107.80 | — |
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.