Spot 526.89
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 116.00 | 123.30 | 119.65 | +0.85 | 36.4% | 430 | 36.4% | -0.15 | 12.05 | 8.00 | 16.10 | — |
| — | 108.00 | 115.50 | 111.75 | +0.83 | 36.0% | 440 | 36.0% | -0.18 | 14.75 | 11.20 | 18.30 | — |
| — | 100.00 | 107.00 | 103.50 | +0.80 | 35.7% | 450 | 35.7% | -0.20 | 16.90 | 13.40 | 20.40 | — |
| — | 93.00 | 100.40 | 96.70 | +0.78 | 35.5% | 460 | 35.5% | -0.23 | 18.75 | 14.60 | 22.90 | — |
| — | 85.00 | 91.90 | 88.45 | +0.75 | 35.2% | 470 | 35.2% | -0.25 | 20.70 | 17.70 | 23.70 | — |
| — | 78.20 | 86.60 | 82.40 | +0.73 | 35.0% | 480 | 35.0% | -0.28 | 22.95 | 20.20 | 25.70 | — |
| — | 72.00 | 78.90 | 75.45 | +0.70 | 34.8% | 490 | 34.8% | -0.31 | 26.30 | 23.60 | 29.00 | — |
| — | 66.20 | 73.90 | 70.05 | +0.67 | 34.6% | 500 | 34.6% | -0.34 | 30.80 | 29.00 | 32.60 | — |
| — | 60.00 | 68.00 | 64.00 | +0.64 | 34.3% | 510 | 34.3% | -0.38 | 34.55 | 32.50 | 36.60 | — |
| — | 54.10 | 62.50 | 58.30 | +0.60 | 34.2% | 520 | 34.2% | -0.41 | 38.20 | 35.50 | 40.90 | — |
| — | 50.50 | 57.20 | 53.85 | +0.57 | 34.0% | 530 | 34.0% | -0.44 | 43.55 | 41.50 | 45.60 | — |
| — | 44.80 | 49.30 | 47.05 | +0.54 | 33.8% | 540 | 33.8% | -0.48 | 48.75 | 46.80 | 50.70 | — |
| — | 40.00 | 44.70 | 42.35 | — | — | 550 | 33.6% | -0.51 | 53.60 | 51.00 | 56.20 | — |
| — | 36.10 | 40.10 | 38.10 | +0.48 | 33.4% | 560 | 33.4% | -0.54 | 61.10 | 57.00 | 65.20 | — |
| — | 32.00 | 39.30 | 35.65 | +0.45 | 33.2% | 570 | 33.2% | -0.58 | 67.30 | 63.00 | 71.60 | — |
| — | 28.00 | 32.90 | 30.45 | +0.41 | 33.1% | 580 | 33.1% | -0.61 | 73.65 | 69.30 | 78.00 | — |
| — | 26.20 | 29.40 | 27.80 | +0.38 | 32.9% | 590 | 32.9% | -0.65 | 80.45 | 76.30 | 84.60 | — |
| — | 21.20 | 26.50 | 23.85 | +0.35 | 32.8% | 600 | 32.8% | -0.68 | 87.65 | 83.40 | 91.90 | — |
| — | 19.00 | 23.80 | 21.40 | +0.33 | 32.6% | 610 | 32.6% | -0.71 | 94.95 | 90.90 | 99.00 | — |
| — | 16.00 | 21.40 | 18.70 | +0.30 | 32.5% | 620 | 32.5% | -0.74 | 102.90 | 98.70 | 107.10 | — |
| — | 14.40 | 19.20 | 16.80 | +0.27 | 32.4% | 630 | 32.4% | -0.77 | 110.85 | 106.70 | 115.00 | — |
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.