Spot 523.20
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 115.00 | 123.60 | 119.30 | +0.93 | 38.5% | 410 | 38.5% | -0.07 | 3.92 | 0.05 | 7.80 | — |
| — | 106.40 | 114.40 | 110.40 | +0.92 | 37.4% | 420 | 37.4% | -0.08 | 4.08 | 0.05 | 8.10 | — |
| — | 97.00 | 105.40 | 101.20 | +0.90 | 36.4% | 430 | 36.4% | -0.10 | 4.55 | 0.60 | 8.50 | — |
| — | 89.00 | 96.60 | 92.80 | +0.88 | 35.5% | 440 | 35.5% | -0.12 | 4.03 | 0.95 | 7.10 | — |
| — | 80.20 | 88.10 | 84.15 | +0.86 | 34.7% | 450 | 34.7% | -0.14 | 6.05 | 2.10 | 10.00 | — |
| — | 72.30 | 79.90 | 76.10 | +0.83 | 33.9% | 460 | 33.9% | -0.17 | 9.60 | 7.00 | 12.20 | — |
| — | 64.30 | 72.00 | 68.15 | +0.80 | 33.3% | 470 | 33.3% | -0.21 | 9.95 | 6.20 | 13.70 | — |
| — | 57.10 | 65.00 | 61.05 | +0.76 | 32.7% | 480 | 32.7% | -0.24 | 12.50 | 9.00 | 16.00 | — |
| — | 50.20 | 57.00 | 53.60 | +0.72 | 32.2% | 490 | 32.2% | -0.29 | 15.50 | 12.00 | 19.00 | — |
| — | 43.80 | 51.00 | 47.40 | +0.67 | 31.7% | 500 | 31.7% | -0.33 | 19.10 | 15.50 | 22.70 | — |
| — | 32.10 | 39.00 | 35.55 | +0.57 | 31.1% | 520 | 31.1% | -0.44 | 27.40 | 23.80 | 31.00 | — |
| — | 22.00 | 29.00 | 25.50 | +0.46 | 30.7% | 540 | 30.7% | -0.55 | 37.45 | 33.90 | 41.00 | — |
| — | 14.30 | 22.00 | 18.15 | +0.37 | 30.5% | 560 | 30.5% | -0.65 | 49.65 | 46.30 | 53.00 | — |
| — | 9.10 | 16.00 | 12.55 | +0.28 | 30.6% | 580 | 30.6% | -0.74 | 64.35 | 60.70 | 68.00 | — |
| — | 4.90 | 12.00 | 8.45 | +0.21 | 30.9% | 600 | 30.9% | -0.82 | 80.85 | 76.70 | 85.00 | — |
| — | 1.65 | 9.50 | 5.58 | +0.15 | 31.3% | 620 | 31.3% | -0.88 | 98.20 | 94.40 | 102.00 | — |
| — | 1.80 | 5.80 | 3.80 | +0.11 | 31.9% | 640 | 31.9% | -0.93 | 117.10 | 113.20 | 121.00 | — |
| — | 0.05 | 8.10 | 4.08 | +0.08 | 32.7% | 660 | 32.7% | -0.97 | 137.10 | 132.80 | 141.40 | — |
| — | 0.05 | 7.80 | 3.92 | +0.06 | 33.5% | 680 | 33.5% | -0.99 | 157.00 | 152.70 | 161.30 | — |
| — | 0.05 | 7.60 | 3.83 | +0.05 | 34.5% | 700 | 34.5% | -1.00 | 177.00 | 172.70 | 181.30 | — |
| — | — | 4.90 | — | +0.04 | 35.6% | 720 | 35.6% | -1.00 | 197.00 | 192.70 | 201.30 | — |
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.