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 | |
| — | 119.40 | 128.10 | 123.75 | +0.86 | 36.8% | 420 | 36.8% | -0.14 | 11.05 | 6.80 | 15.30 | — |
| — | 111.80 | 120.00 | 115.90 | +0.84 | 36.3% | 430 | 36.3% | -0.16 | 12.80 | 8.60 | 17.00 | — |
| — | 104.00 | 112.20 | 108.10 | +0.82 | 35.9% | 440 | 35.9% | -0.18 | 14.80 | 10.60 | 19.00 | — |
| — | 96.00 | 104.50 | 100.25 | +0.80 | 35.5% | 450 | 35.5% | -0.21 | 17.10 | 13.00 | 21.20 | — |
| — | 89.00 | 97.10 | 93.05 | +0.77 | 35.1% | 460 | 35.1% | -0.23 | 19.45 | 15.30 | 23.60 | 32 |
| 11 | 81.20 | 89.90 | 85.55 | +0.75 | 34.8% | 470 | 34.8% | -0.26 | 22.15 | 18.00 | 26.30 | 26 |
| — | 76.00 | 83.10 | 79.55 | +0.72 | 34.5% | 480 | 34.5% | -0.29 | 23.55 | 21.00 | 26.10 | — |
| — | 69.00 | 76.40 | 72.70 | +0.69 | 34.3% | 490 | 34.3% | -0.32 | 26.90 | 24.10 | 29.70 | — |
| — | 62.00 | 70.20 | 66.10 | +0.66 | 34.0% | 500 | 34.0% | -0.35 | 31.30 | 29.00 | 33.60 | — |
| — | 57.00 | 64.30 | 60.65 | +0.62 | 33.8% | 510 | 33.8% | -0.39 | 36.65 | 33.00 | 40.30 | — |
| — | 51.00 | 58.80 | 54.90 | +0.59 | 33.6% | 520 | 33.6% | -0.42 | 39.60 | 37.00 | 42.20 | — |
| 154 | 47.00 | 53.60 | 50.30 | +0.56 | 33.4% | 530 | 33.4% | -0.46 | 45.70 | 42.00 | 49.40 | — |
| — | — | — | — | +0.53 | 33.2% | 540 | 33.2% | -0.49 | — | — | — | — |
| — | — | — | — | +0.49 | 33.0% | 550 | 33.0% | -0.53 | — | — | — | — |
| — | 34.00 | 40.10 | 37.05 | +0.46 | 32.9% | 560 | 32.9% | -0.56 | 62.50 | 59.00 | 66.00 | — |
| — | 30.00 | 33.90 | 31.95 | +0.43 | 32.7% | 570 | 32.7% | -0.60 | 68.60 | 65.00 | 72.20 | — |
| — | 26.00 | 30.40 | 28.20 | +0.40 | 32.6% | 580 | 32.6% | -0.63 | 74.90 | 71.00 | 78.80 | — |
| — | 22.00 | 27.50 | 24.75 | +0.37 | 32.5% | 590 | 32.5% | -0.66 | 81.95 | 78.00 | 85.90 | — |
| — | 20.00 | 26.60 | 23.30 | +0.34 | 32.4% | 600 | 32.4% | -0.70 | 89.15 | 85.00 | 93.30 | — |
| — | 17.00 | 22.10 | 19.55 | +0.31 | 32.2% | 610 | 32.2% | -0.73 | 97.05 | 93.00 | 101.10 | — |
| — | 15.00 | 19.70 | 17.35 | +0.28 | 32.1% | 620 | 32.1% | -0.76 | 105.05 | 101.00 | 109.10 | — |
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.