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 | 108.15 | 105.40 | — | — | 425 | — | — | 1.48 | 1.37 | 1.58 | — |
| — | 97.85 | 102.75 | 100.30 | — | — | 430 | — | — | 1.68 | 1.57 | 1.79 | — |
| — | 93.10 | 98.00 | 95.55 | — | — | 435 | — | — | 2.20 | 1.79 | 2.61 | — |
| — | 88.35 | 94.75 | 91.55 | — | — | 440 | — | — | 2.19 | 2.07 | 2.30 | — |
| — | 83.70 | 88.70 | 86.20 | — | — | 445 | — | — | 2.66 | 2.40 | 2.92 | — |
| — | 80.00 | 84.00 | 82.00 | — | — | 450 | — | — | 3.07 | 2.79 | 3.35 | — |
| — | 75.30 | 79.90 | 77.60 | — | — | 455 | — | — | 3.52 | 3.20 | 3.85 | — |
| — | 70.00 | 74.85 | 72.42 | — | — | 460 | — | — | 3.88 | 3.70 | 4.05 | — |
| — | 65.60 | 70.45 | 68.03 | — | — | 465 | — | — | 4.38 | 4.15 | 4.60 | — |
| — | 61.30 | 66.25 | 63.77 | — | — | 470 | — | — | 4.78 | 4.25 | 5.30 | — |
| — | 57.05 | 62.10 | 59.58 | +0.84 | 60.5% | 475 | 60.5% | -0.16 | 5.85 | 5.65 | 6.05 | — |
| — | 52.95 | 57.80 | 55.38 | +0.82 | 59.8% | 480 | 59.8% | -0.18 | 6.70 | 6.50 | 6.90 | — |
| — | 49.35 | 53.85 | 51.60 | +0.79 | 59.1% | 485 | 59.1% | -0.21 | 7.72 | 7.45 | 8.00 | — |
| — | 45.45 | 50.00 | 47.73 | — | — | 490 | — | — | 8.78 | 8.55 | 9.00 | — |
| — | 41.70 | 46.25 | 43.98 | — | — | 495 | — | — | 10.20 | 9.75 | 10.65 | — |
| — | 39.80 | 42.00 | 40.90 | — | — | 500 | — | — | 11.20 | 10.80 | 11.60 | — |
| — | 34.90 | 38.50 | 36.70 | — | — | 505 | — | — | 12.95 | 12.65 | 13.25 | — |
| — | 33.65 | 35.95 | 34.80 | — | — | 510 | — | — | 15.22 | 14.35 | 16.10 | — |
| — | 30.95 | 31.80 | 31.38 | — | — | 515 | — | — | 16.48 | 16.15 | 16.80 | — |
| — | 27.25 | 28.80 | 28.02 | — | — | 520 | — | — | 18.55 | 18.20 | 18.90 | — |
| — | 24.45 | 26.05 | 25.25 | — | — | 525 | — | — | 20.88 | 20.45 | 21.30 | — |
| — | 22.70 | 23.40 | 23.05 | — | — | 530 | — | — | 23.30 | 22.80 | 23.80 | — |
| — | 20.30 | 20.95 | 20.62 | — | — | 535 | — | — | 26.38 | 25.40 | 27.35 | — |
| — | 18.05 | 18.65 | 18.35 | +0.45 | 55.6% | 540 | 55.6% | -0.55 | 29.15 | 28.15 | 30.15 | — |
| — | 15.95 | 16.60 | 16.27 | +0.42 | 55.3% | 545 | 55.3% | -0.58 | 32.02 | 30.90 | 33.15 | — |
| — | 14.10 | 14.65 | 14.38 | +0.39 | 54.9% | 550 | 54.9% | -0.62 | 35.12 | 34.05 | 36.20 | — |
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.