Spot 517.37
· 380 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.10 | 105.35 | 103.72 | +0.97 | 23.8% | 420 | 23.8% | -0.03 | 0.94 | 0.62 | 1.25 | — |
| — | 91.95 | 95.65 | 93.80 | +0.96 | 22.6% | 430 | 22.6% | -0.04 | 1.14 | 0.98 | 1.29 | — |
| — | 82.30 | 86.00 | 84.15 | +0.95 | 21.5% | 440 | 21.5% | -0.05 | 1.30 | 1.08 | 1.53 | — |
| — | 73.25 | 76.45 | 74.85 | +0.93 | 20.4% | 450 | 20.4% | -0.07 | 1.66 | 1.36 | 1.96 | — |
| — | 63.80 | 67.10 | 65.45 | +0.91 | 19.4% | 460 | 19.4% | -0.09 | 2.19 | 1.68 | 2.69 | — |
| 672 | 54.40 | 57.90 | 56.15 | +0.88 | 18.5% | 470 | 18.5% | -0.12 | 3.00 | 2.71 | 3.30 | — |
| — | 45.60 | 49.05 | 47.33 | +0.84 | 17.6% | 480 | 17.6% | -0.16 | 3.90 | 3.60 | 4.20 | — |
| — | 37.35 | 39.65 | 38.50 | +0.79 | 16.9% | 490 | 16.9% | -0.22 | 5.45 | 5.05 | 5.85 | — |
| — | 29.65 | 31.50 | 30.57 | +0.73 | 16.2% | 500 | 16.2% | -0.28 | 7.53 | 6.90 | 8.15 | — |
| — | 22.85 | 24.40 | 23.62 | +0.64 | 15.5% | 510 | 15.5% | -0.37 | 10.45 | 9.70 | 11.20 | — |
| — | 16.90 | 17.70 | 17.30 | +0.55 | 15.0% | 520 | 15.0% | -0.48 | 14.32 | 13.75 | 14.90 | — |
| — | 11.60 | 12.50 | 12.05 | +0.45 | 14.6% | 530 | — | — | 20.10 | 18.75 | 21.45 | — |
| — | 7.00 | 9.00 | 8.00 | +0.35 | 14.2% | 540 | — | — | 25.80 | 24.75 | 26.85 | — |
| — | 5.10 | 5.50 | 5.30 | +0.25 | 14.0% | 550 | 14.0% | -0.83 | 33.73 | 32.45 | 35.00 | — |
| — | 3.10 | 3.45 | 3.27 | +0.18 | 13.9% | 560 | 13.9% | -0.93 | 42.35 | 40.70 | 44.00 | — |
| — | 1.77 | 2.26 | 2.02 | +0.12 | 13.9% | 570 | 13.9% | -1.00 | 52.35 | 50.70 | 54.00 | — |
| — | 0.98 | 1.69 | 1.33 | +0.08 | 14.0% | 580 | 14.0% | -1.00 | 62.52 | 60.70 | 64.35 | — |
| — | 0.70 | 1.09 | 0.90 | +0.05 | 14.2% | 590 | 14.2% | -1.00 | 72.35 | 70.70 | 74.00 | — |
| — | 0.49 | 0.57 | 0.53 | +0.04 | 14.6% | 600 | 14.6% | -1.00 | 82.28 | 80.70 | 83.85 | — |
| — | 0.20 | 1.14 | 0.67 | +0.02 | 15.1% | 610 | 15.1% | -1.00 | 92.60 | 90.70 | 94.50 | — |
| — | 0.01 | 1.00 | 0.51 | +0.02 | 15.6% | 620 | 15.6% | -1.00 | 102.58 | 100.60 | 104.55 | — |
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.