Spot 526.32
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 118.30 | 126.60 | 122.45 | +0.93 | 37.7% | 410 | 37.7% | -0.07 | — | — | 7.70 | — |
| — | 109.00 | 117.00 | 113.00 | +0.92 | 36.6% | 420 | 36.6% | -0.08 | 4.20 | 0.40 | 8.00 | — |
| — | 100.00 | 108.10 | 104.05 | +0.90 | 35.6% | 430 | 35.6% | -0.10 | 5.08 | 1.75 | 8.40 | — |
| — | 91.00 | 99.70 | 95.35 | +0.88 | 34.7% | 440 | 34.7% | -0.12 | 4.08 | 0.95 | 7.20 | — |
| — | 82.00 | 91.20 | 86.60 | +0.85 | 33.9% | 450 | 33.9% | -0.15 | 5.85 | 2.00 | 9.70 | — |
| — | 74.00 | 82.60 | 78.30 | +0.83 | 33.2% | 460 | 33.2% | -0.18 | 7.50 | 3.10 | 11.90 | — |
| — | 66.00 | 74.80 | 70.40 | +0.79 | 32.5% | 470 | 32.5% | -0.21 | 9.45 | 5.30 | 13.60 | — |
| — | 58.40 | 66.30 | 62.35 | +0.76 | 31.9% | 480 | 31.9% | -0.25 | 12.95 | 9.90 | 16.00 | — |
| — | 51.40 | 59.80 | 55.60 | +0.72 | 31.4% | 490 | — | — | 14.65 | 10.50 | 18.80 | — |
| — | 44.90 | 52.70 | 48.80 | — | — | 500 | — | — | 18.10 | 14.20 | 22.00 | — |
| — | 32.80 | 40.80 | 36.80 | — | — | 520 | — | — | 25.95 | 21.90 | 30.00 | — |
| — | 25.40 | 30.80 | 28.10 | — | — | 540 | — | — | 35.95 | 31.90 | 40.00 | — |
| — | 14.50 | 23.00 | 18.75 | — | — | 560 | — | — | 48.00 | 44.00 | 52.00 | — |
| — | 8.40 | 17.00 | 12.70 | — | — | 580 | — | — | 61.60 | 57.20 | 66.00 | — |
| — | 6.00 | 11.00 | 8.50 | — | — | 600 | 30.3% | -0.82 | 77.75 | 73.50 | 82.00 | — |
| — | 1.40 | 8.50 | 4.95 | +0.16 | 30.8% | 620 | 30.8% | -0.88 | 96.15 | 93.30 | 99.00 | — |
| — | 0.30 | 8.50 | 4.40 | +0.12 | 31.4% | 640 | 31.4% | -0.93 | 114.00 | 109.90 | 118.10 | — |
| — | — | 8.00 | — | +0.09 | 32.2% | 660 | 32.2% | -0.96 | 133.95 | 129.00 | 138.90 | — |
| — | — | 6.40 | — | +0.07 | 33.1% | 680 | 33.1% | -0.99 | 153.90 | 149.00 | 158.80 | — |
| — | — | 7.50 | — | +0.05 | 34.1% | 700 | 34.1% | -1.00 | 173.90 | 169.00 | 178.80 | — |
| — | — | 6.10 | — | +0.04 | 35.2% | 720 | 35.2% | -1.00 | 193.95 | 189.00 | 198.90 | — |
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.