Spot 522.41
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.60 | 123.50 | 119.55 | +0.93 | 37.7% | 410 | 37.7% | -0.07 | — | — | 6.10 | — |
| — | 106.00 | 114.20 | 110.10 | +0.92 | 36.6% | 420 | 36.6% | -0.08 | 3.38 | 0.05 | 6.70 | — |
| — | 97.00 | 104.10 | 100.55 | +0.90 | 35.6% | 430 | 35.6% | -0.10 | 3.92 | 0.35 | 7.50 | — |
| — | 88.00 | 96.30 | 92.15 | +0.88 | 34.7% | 440 | 34.7% | -0.12 | 5.10 | 2.90 | 7.30 | — |
| — | 80.00 | 87.60 | 83.80 | +0.85 | 33.9% | 450 | 33.9% | -0.15 | 6.20 | 2.50 | 9.90 | — |
| — | 71.00 | 79.30 | 75.15 | +0.83 | 33.1% | 460 | 33.1% | -0.18 | 7.70 | 3.70 | 11.70 | — |
| — | 64.70 | 69.80 | 67.25 | +0.79 | 32.5% | 470 | 32.5% | -0.21 | 9.80 | 5.60 | 14.00 | — |
| — | 56.50 | 63.40 | 59.95 | +0.76 | 31.9% | 480 | 31.9% | -0.25 | 12.65 | 8.60 | 16.70 | — |
| — | 49.00 | 57.70 | 53.35 | +0.72 | 31.4% | 490 | 31.4% | -0.29 | 15.65 | 11.50 | 19.80 | — |
| — | 42.60 | 51.00 | 46.80 | +0.67 | 31.0% | 500 | 31.0% | -0.34 | 19.10 | 15.20 | 23.00 | — |
| — | 31.50 | 39.00 | 35.25 | +0.57 | 30.3% | 520 | 30.3% | -0.44 | 28.55 | 25.90 | 31.20 | — |
| — | 21.80 | 30.00 | 25.90 | +0.47 | 29.9% | 540 | 29.9% | -0.55 | 38.10 | 34.30 | 41.90 | — |
| — | 14.50 | 22.00 | 18.25 | +0.37 | 29.8% | 560 | 29.8% | -0.65 | 50.20 | 46.00 | 54.40 | — |
| — | 10.10 | 15.80 | 12.95 | +0.28 | 29.9% | 580 | 29.9% | -0.74 | 65.20 | 61.40 | 69.00 | 17 |
| — | 5.60 | 9.30 | 7.45 | +0.21 | 30.2% | 600 | 30.2% | -0.82 | 81.90 | 78.40 | 85.40 | 1 |
| 50 | 2.05 | 9.40 | 5.72 | +0.16 | 30.7% | 620 | 30.7% | -0.88 | 99.00 | 95.30 | 102.70 | 0 |
| — | 0.65 | 5.00 | 2.83 | +0.12 | 31.4% | 640 | 31.4% | -0.93 | 117.40 | 113.30 | 121.50 | — |
| — | — | 6.90 | — | +0.09 | 32.2% | 660 | 32.2% | -0.96 | 137.25 | 133.00 | 141.50 | — |
| — | — | 8.30 | — | +0.07 | 33.1% | 680 | 33.1% | -0.99 | 157.30 | 152.90 | 161.70 | — |
| — | — | 8.10 | — | +0.05 | 34.2% | 700 | 34.2% | -1.00 | 177.30 | 172.90 | 181.70 | — |
| — | — | 8.00 | — | +0.04 | 35.4% | 720 | 35.4% | -1.00 | 197.30 | 192.90 | 201.70 | — |
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.