Spot 528.87
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 54.20 | 50.25 | +0.96 | 34.5% | 480 | 34.5% | -0.04 | 1.60 | 0.10 | 3.10 | — |
| — | 37.00 | 44.60 | 40.80 | +0.92 | 33.6% | 490 | 33.6% | -0.08 | 2.50 | 0.20 | 4.80 | — |
| — | 30.20 | 35.10 | 32.65 | +0.86 | 32.9% | 500 | 32.9% | -0.14 | 1.57 | 0.20 | 2.95 | — |
| — | 24.00 | 30.90 | 27.45 | +0.82 | 32.6% | 505 | 32.6% | -0.18 | 2.20 | 0.20 | 4.20 | — |
| — | 20.30 | 26.70 | 23.50 | +0.77 | 32.3% | 510 | 32.3% | -0.23 | 4.00 | 3.10 | 4.90 | — |
| — | 16.50 | 22.70 | 19.60 | +0.71 | 32.1% | 515 | 32.1% | -0.29 | 6.10 | 3.90 | 8.30 | — |
| — | 13.00 | 21.10 | 17.05 | +0.64 | 31.9% | 520 | 31.9% | -0.36 | 6.50 | 3.00 | 10.00 | — |
| — | 11.30 | 15.70 | 13.50 | +0.57 | 31.8% | 525 | 31.8% | -0.43 | 8.75 | 7.50 | 10.00 | — |
| — | 8.10 | 14.10 | 11.10 | +0.54 | 31.7% | 527.5 | 31.7% | -0.46 | 11.30 | 8.30 | 14.30 | — |
| — | 7.70 | 13.10 | 10.40 | +0.51 | 31.6% | 530 | 31.6% | -0.50 | 11.40 | 8.90 | 13.90 | — |
| — | 5.10 | 11.10 | 8.10 | +0.43 | 31.5% | 535 | 31.5% | -0.57 | 14.45 | 11.20 | 17.70 | — |
| — | 2.05 | 10.40 | 6.22 | +0.36 | 31.5% | 540 | 31.5% | -0.64 | 17.40 | 14.00 | 20.80 | — |
| — | 1.60 | 5.70 | 3.65 | +0.30 | 31.4% | 545 | 31.4% | -0.71 | 20.70 | 17.20 | 24.20 | — |
| — | 3.00 | 6.90 | 4.95 | +0.24 | 31.4% | 550 | 31.4% | -0.76 | 24.20 | 21.00 | 27.40 | — |
| — | — | 5.90 | — | +0.19 | 31.5% | 555 | 31.5% | -0.82 | 28.40 | 24.50 | 32.30 | — |
| — | 1.70 | 4.80 | 3.25 | +0.15 | 31.5% | 560 | 31.5% | -0.86 | 32.95 | 28.70 | 37.20 | — |
| — | — | 2.80 | — | — | — | 565 | 31.6% | -0.90 | 37.20 | 33.00 | 41.40 | — |
| — | 0.30 | 2.40 | 1.35 | +0.08 | 31.8% | 570 | 31.8% | -0.93 | 41.45 | 37.60 | 45.30 | — |
| — | — | 1.55 | — | +0.06 | 31.9% | 575 | 31.9% | -0.95 | 46.60 | 42.40 | 50.80 | — |
| — | — | 3.20 | — | — | — | 580 | — | — | 51.40 | 47.20 | 55.60 | — |
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.