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 | |
| — | 114.50 | 123.70 | 119.10 | +0.83 | 36.5% | 430 | 36.5% | -0.17 | 12.95 | 8.50 | 17.40 | — |
| — | 107.00 | 114.80 | 110.90 | +0.81 | 36.2% | 440 | 36.2% | -0.19 | 15.65 | 12.00 | 19.30 | — |
| — | 99.30 | 107.80 | 103.55 | +0.79 | 35.9% | 450 | 35.9% | -0.22 | 17.25 | 14.50 | 20.00 | — |
| — | 92.00 | 100.10 | 96.05 | +0.76 | 35.6% | 460 | 35.6% | -0.24 | 20.25 | 16.50 | 24.00 | — |
| — | 85.00 | 93.10 | 89.05 | +0.74 | 35.4% | 470 | 35.4% | -0.27 | 22.55 | 19.10 | 26.00 | — |
| — | 78.50 | 87.00 | 82.75 | +0.71 | 35.2% | 480 | 35.2% | -0.30 | 26.40 | 22.80 | 30.00 | — |
| — | 72.30 | 79.90 | 76.10 | +0.68 | 35.0% | 490 | 35.0% | -0.33 | 28.70 | 25.00 | 32.40 | — |
| — | 65.80 | 74.40 | 70.10 | +0.65 | 34.8% | 500 | 34.8% | -0.36 | 33.45 | 30.00 | 36.90 | — |
| — | 59.80 | 68.80 | 64.30 | +0.62 | 34.6% | 510 | 34.6% | -0.39 | 37.20 | 33.40 | 41.00 | — |
| — | 54.40 | 63.40 | 58.90 | +0.59 | 34.5% | 520 | 34.5% | -0.42 | 41.60 | 37.20 | 46.00 | — |
| — | 51.00 | 57.90 | 54.45 | +0.56 | 34.3% | 530 | 34.3% | -0.45 | 46.50 | 42.80 | 50.20 | — |
| — | 44.80 | 53.50 | 49.15 | +0.53 | 34.2% | 540 | 34.2% | -0.49 | 51.90 | 47.90 | 55.90 | — |
| — | 40.30 | 48.70 | 44.50 | +0.50 | 34.0% | 550 | 34.0% | -0.52 | 56.85 | 52.70 | 61.00 | — |
| — | 36.10 | 45.00 | 40.55 | +0.47 | 33.9% | 560 | 33.9% | -0.55 | 62.80 | 58.60 | 67.00 | — |
| — | 32.50 | 41.00 | 36.75 | +0.44 | 33.8% | 570 | 33.8% | -0.58 | 68.95 | 64.90 | 73.00 | — |
| — | 29.00 | 37.00 | 33.00 | +0.41 | 33.7% | 580 | 33.7% | -0.61 | 75.30 | 71.60 | 79.00 | — |
| — | 26.00 | 34.00 | 30.00 | +0.38 | 33.5% | 590 | 33.5% | -0.65 | 82.25 | 78.50 | 86.00 | — |
| — | 23.10 | 31.00 | 27.05 | +0.36 | 33.4% | 600 | 33.4% | -0.68 | 89.35 | 85.70 | 93.00 | — |
| — | 20.40 | 28.00 | 24.20 | +0.33 | 33.3% | 610 | 33.3% | -0.71 | 97.05 | 93.10 | 101.00 | — |
| — | 17.90 | 25.30 | 21.60 | +0.30 | 33.2% | 620 | 33.2% | -0.74 | 104.40 | 100.80 | 108.00 | — |
| — | 16.80 | 23.30 | 20.05 | +0.28 | 33.1% | 630 | 33.1% | -0.76 | 112.35 | 108.70 | 116.00 | — |
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.