Spot 529.13
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.65 | 106.20 | 104.42 | +0.98 | 80.6% | 425 | 80.6% | -0.02 | 0.41 | 0.17 | 0.65 | — |
| — | 97.40 | 101.30 | 99.35 | +0.97 | 79.0% | 430 | 79.0% | -0.03 | 0.55 | 0.48 | 0.61 | — |
| — | 92.80 | 96.40 | 94.60 | +0.97 | 77.4% | 435 | 77.4% | -0.03 | 0.52 | 0.32 | 0.72 | — |
| — | 87.40 | 91.50 | 89.45 | +0.97 | 75.8% | 440 | 75.8% | -0.03 | 0.70 | 0.56 | 0.85 | — |
| — | 82.95 | 86.70 | 84.83 | +0.96 | 74.2% | 445 | 74.2% | -0.04 | 0.98 | 0.85 | 1.11 | — |
| — | 78.35 | 81.80 | 80.08 | +0.95 | 72.6% | 450 | 72.6% | -0.05 | 1.08 | 1.01 | 1.15 | — |
| — | 72.05 | 77.10 | 74.58 | +0.94 | 71.1% | 455 | 71.1% | -0.06 | 1.28 | 1.21 | 1.36 | — |
| — | 67.30 | 72.30 | 69.80 | +0.93 | 69.6% | 460 | 69.6% | -0.07 | 1.53 | 1.47 | 1.59 | — |
| — | 63.95 | 67.65 | 65.80 | +0.92 | 68.1% | 465 | 68.1% | -0.08 | 1.80 | 1.74 | 1.87 | — |
| — | 58.35 | 63.30 | 60.83 | +0.91 | 66.7% | 470 | 66.7% | -0.09 | 2.15 | 2.07 | 2.23 | — |
| — | 53.40 | 58.30 | 55.85 | +0.89 | 65.3% | 475 | 65.3% | -0.11 | 2.57 | 2.50 | 2.64 | — |
| — | 48.90 | 53.85 | 51.38 | +0.87 | 64.0% | 480 | 64.0% | -0.13 | 3.12 | 2.98 | 3.25 | — |
| — | 44.55 | 49.50 | 47.02 | +0.85 | 62.7% | 485 | 62.7% | -0.15 | 3.67 | 3.50 | 3.85 | — |
| — | 42.35 | 45.00 | 43.67 | +0.83 | 61.6% | 490 | 61.6% | -0.17 | 4.45 | 4.30 | 4.60 | — |
| — | 38.30 | 43.20 | 40.75 | +0.81 | 61.1% | 492.5 | 61.1% | -0.19 | 4.83 | 4.65 | 5.00 | — |
| — | 38.00 | 41.20 | 39.60 | +0.80 | 60.6% | 495 | 60.6% | -0.20 | 5.28 | 5.10 | 5.45 | — |
| — | 36.70 | 39.20 | 37.95 | +0.78 | 60.2% | 497.5 | 60.2% | -0.22 | 5.78 | 5.60 | 5.95 | — |
| — | 34.90 | 36.70 | 35.80 | +0.77 | 59.7% | 500 | 59.7% | -0.23 | 6.33 | 6.15 | 6.50 | — |
| — | 32.30 | 35.10 | 33.70 | +0.75 | 59.3% | 502.5 | 59.3% | -0.25 | 6.85 | 6.65 | 7.05 | — |
| — | 30.40 | 33.40 | 31.90 | +0.73 | 59.0% | 505 | 59.0% | -0.27 | 7.50 | 7.30 | 7.70 | — |
| — | 28.75 | 32.25 | 30.50 | +0.71 | 58.7% | 507.5 | 58.7% | -0.29 | 8.45 | 7.95 | 8.95 | — |
| — | 26.60 | 29.00 | 27.80 | +0.69 | 58.4% | 510 | 58.4% | -0.31 | 8.90 | 8.65 | 9.15 | — |
| — | 26.30 | 27.00 | 26.65 | +0.67 | 58.1% | 512.5 | 58.1% | -0.33 | 10.00 | 9.55 | 10.45 | — |
| — | 24.55 | 25.30 | 24.93 | +0.65 | 57.9% | 515 | 57.9% | -0.35 | 10.53 | 10.25 | 10.80 | — |
| — | 22.60 | 23.70 | 23.15 | +0.63 | 57.7% | 517.5 | 57.7% | -0.37 | 11.62 | 11.15 | 12.10 | — |
| — | 20.35 | 22.15 | 21.25 | +0.61 | 57.5% | 520 | 57.5% | -0.39 | 12.43 | 12.20 | 12.65 | — |
| — | 19.95 | 20.65 | 20.30 | +0.58 | 57.3% | 522.5 | 57.3% | -0.42 | 13.43 | 13.15 | 13.70 | — |
| — | 18.55 | 19.20 | 18.88 | +0.56 | 57.1% | 525 | 57.1% | -0.44 | 14.47 | 14.20 | 14.75 | — |
| — | 17.10 | 17.85 | 17.48 | +0.54 | 56.9% | 527.5 | 56.9% | -0.46 | 15.65 | 15.35 | 15.95 | — |
| — | 15.95 | 16.45 | 16.20 | +0.51 | 56.8% | 530 | 56.8% | -0.49 | 16.85 | 16.55 | 17.15 | — |
| — | 14.70 | 15.30 | 15.00 | +0.49 | 56.6% | 532.5 | 56.6% | -0.51 | 18.12 | 17.80 | 18.45 | — |
| — | 13.60 | 14.15 | 13.88 | +0.46 | 56.4% | 535 | 56.4% | -0.54 | 19.45 | 19.10 | 19.80 | — |
| — | 12.30 | 13.00 | 12.65 | +0.44 | 56.1% | 537.5 | 56.1% | -0.56 | 20.65 | 20.10 | 21.20 | — |
| — | 11.50 | 11.90 | 11.70 | +0.42 | 55.9% | 540 | 55.9% | -0.58 | 22.52 | 21.90 | 23.15 | — |
| — | 10.50 | 10.85 | 10.68 | +0.39 | 55.6% | 542.5 | 55.6% | -0.61 | 23.95 | 23.15 | 24.75 | — |
| — | 9.25 | 10.00 | 9.62 | +0.37 | 55.4% | 545 | 55.4% | -0.63 | 25.43 | 25.00 | 25.85 | — |
| — | 8.75 | 9.15 | 8.95 | +0.35 | 55.1% | 547.5 | 55.1% | -0.66 | 27.38 | 26.65 | 28.10 | — |
| — | 7.95 | 8.30 | 8.12 | +0.32 | 54.8% | 550 | 54.8% | -0.68 | 29.25 | 28.30 | 30.20 | — |
| — | 7.25 | 7.60 | 7.42 | +0.30 | 54.6% | 552.5 | 54.6% | -0.70 | 30.73 | 30.05 | 31.40 | — |
| — | 6.55 | 6.90 | 6.72 | +0.28 | 54.5% | 555 | 54.5% | -0.72 | 32.23 | 31.15 | 33.30 | — |
| — | 5.95 | 6.25 | 6.10 | +0.26 | 54.4% | 557.5 | 54.4% | -0.74 | 34.25 | 33.70 | 34.80 | — |
| — | 5.35 | 5.55 | 5.45 | +0.24 | 54.4% | 560 | 54.4% | -0.76 | 36.10 | 35.40 | 36.80 | — |
| — | 4.80 | 5.10 | 4.95 | +0.22 | 54.3% | 562.5 | 54.3% | -0.78 | 38.62 | 36.75 | 40.50 | — |
| — | 4.30 | 4.60 | 4.45 | +0.21 | 54.2% | 565 | 54.2% | -0.80 | 40.27 | 39.30 | 41.25 | — |
| — | 3.90 | 4.15 | 4.03 | +0.19 | 54.2% | 567.5 | 54.2% | -0.81 | 42.50 | 40.90 | 44.10 | — |
| — | 3.50 | 3.70 | 3.60 | +0.17 | 54.2% | 570 | 54.2% | -0.83 | 44.35 | 43.65 | 45.05 | — |
| — | 3.10 | 3.35 | 3.23 | +0.16 | 54.3% | 572.5 | 54.3% | -0.84 | 46.95 | 45.30 | 48.60 | — |
| — | 2.79 | 2.97 | 2.88 | +0.15 | 54.4% | 575 | 54.4% | -0.86 | 48.50 | 47.40 | 49.60 | — |
| — | 2.52 | 2.66 | 2.59 | +0.13 | 54.6% | 577.5 | 54.6% | -0.87 | 51.30 | 50.05 | 52.55 | — |
| — | 2.25 | 2.36 | 2.31 | +0.12 | 54.7% | 580 | 54.7% | -0.88 | 53.30 | 51.65 | 54.95 | — |
| — | 1.79 | 1.90 | 1.84 | +0.10 | 54.9% | 585 | 54.9% | -0.90 | 58.23 | 56.65 | 59.80 | — |
| — | 1.59 | 1.71 | 1.65 | +0.09 | 55.0% | 587.5 | 55.0% | -0.91 | 60.27 | 58.55 | 62.00 | — |
| — | 1.25 | 1.36 | 1.30 | +0.08 | 55.2% | 592.5 | 55.2% | -0.93 | 64.67 | 63.25 | 66.10 | — |
| — | 0.98 | 1.13 | 1.05 | +0.06 | 55.3% | 597.5 | 55.3% | -0.94 | 70.42 | 68.00 | 72.85 | — |
| — | 0.77 | 1.01 | 0.89 | +0.05 | 55.5% | 602.5 | 55.5% | -0.95 | 74.85 | 72.80 | 76.90 | — |
| — | 0.61 | 1.03 | 0.82 | +0.04 | 55.7% | 607.5 | 55.7% | -0.97 | 80.10 | 77.70 | 82.50 | — |
| — | 0.48 | 0.69 | 0.58 | +0.03 | 55.9% | 612.5 | 55.9% | -0.97 | 84.30 | 82.25 | 86.35 | — |
| — | 0.38 | 0.67 | 0.53 | +0.03 | 56.1% | 617.5 | 56.1% | -0.98 | 89.90 | 87.50 | 92.30 | — |
| — | 0.28 | 0.32 | 0.30 | +0.02 | 56.6% | 625 | 56.6% | -0.99 | 96.78 | 94.90 | 98.65 | — |
| — | 0.20 | 0.49 | 0.34 | +0.01 | 56.9% | 630 | 56.9% | -0.99 | 101.92 | 99.90 | 103.95 | — |
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.