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 | |
| — | 119.90 | 129.00 | 124.45 | +0.85 | 37.4% | 420 | 37.4% | -0.15 | 11.80 | 7.70 | 15.90 | — |
| — | 112.40 | 121.00 | 116.70 | +0.83 | 37.1% | 430 | 37.1% | -0.17 | 13.75 | 9.60 | 17.90 | — |
| — | 104.80 | 113.00 | 108.90 | +0.81 | 36.8% | 440 | 36.8% | -0.19 | 16.00 | 12.00 | 20.00 | — |
| — | 98.30 | 104.30 | 101.30 | +0.79 | 36.6% | 450 | 36.6% | -0.22 | 19.20 | 16.00 | 22.40 | — |
| — | 91.80 | 96.60 | 94.20 | +0.76 | 36.4% | 460 | 36.4% | -0.24 | 21.05 | 18.00 | 24.10 | — |
| — | 84.30 | 91.00 | 87.65 | +0.74 | 36.2% | 470 | 36.2% | -0.27 | 24.20 | 20.40 | 28.00 | — |
| — | 78.60 | 83.30 | 80.95 | +0.71 | 36.0% | 480 | 36.0% | -0.30 | 27.50 | 24.00 | 31.00 | — |
| — | 70.80 | 78.20 | 74.50 | +0.68 | 35.9% | 490 | 35.9% | -0.33 | 30.75 | 27.10 | 34.40 | — |
| — | 65.10 | 72.00 | 68.55 | +0.65 | 35.7% | 500 | 35.7% | -0.36 | 35.10 | 31.20 | 39.00 | — |
| — | 61.30 | 66.00 | 63.65 | +0.62 | 35.6% | 510 | 35.6% | -0.39 | 39.25 | 35.50 | 43.00 | — |
| — | 54.10 | 61.00 | 57.55 | +0.59 | 35.4% | 520 | 35.4% | -0.42 | 44.90 | 42.80 | 47.00 | — |
| — | 50.00 | 56.90 | 53.45 | +0.56 | 35.3% | 530 | 35.3% | -0.45 | 49.85 | 47.70 | 52.00 | — |
| — | 46.00 | 51.00 | 48.50 | +0.53 | 35.2% | 540 | 35.2% | -0.49 | 55.55 | 53.10 | 58.00 | — |
| — | 42.40 | 47.00 | 44.70 | +0.50 | 35.0% | 550 | 35.0% | -0.52 | 59.60 | 56.30 | 62.90 | — |
| — | 38.70 | 43.00 | 40.85 | +0.47 | 34.9% | 560 | 34.9% | -0.55 | 65.60 | 62.20 | 69.00 | — |
| — | 34.70 | 39.90 | 37.30 | +0.44 | 34.8% | 570 | 34.8% | -0.58 | 71.80 | 68.60 | 75.00 | — |
| — | 31.30 | 35.90 | 33.60 | +0.41 | 34.6% | 580 | 34.6% | -0.61 | 78.60 | 75.20 | 82.00 | — |
| — | 25.90 | 33.00 | 29.45 | +0.38 | 34.5% | 590 | 34.5% | -0.65 | 85.45 | 81.90 | 89.00 | — |
| — | 23.00 | 30.00 | 26.50 | +0.36 | 34.4% | 600 | 34.4% | -0.68 | 92.55 | 89.10 | 96.00 | — |
| — | 20.30 | 27.00 | 23.65 | +0.33 | 34.2% | 610 | 34.2% | -0.71 | 99.65 | 96.30 | 103.00 | — |
| — | 17.70 | 25.00 | 21.35 | +0.30 | 34.1% | 620 | 34.1% | -0.74 | 107.50 | 104.00 | 111.00 | — |
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.