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 | |
| — | 111.05 | 114.40 | 112.72 | +0.95 | 22.9% | 415 | 22.9% | -0.05 | 1.93 | 1.55 | 2.30 | — |
| — | 92.60 | 95.70 | 94.15 | +0.93 | 21.1% | 435 | 21.1% | -0.07 | 2.46 | 2.02 | 2.89 | — |
| — | 78.50 | 82.05 | 80.28 | +0.90 | 19.9% | 450 | 19.9% | -0.10 | 3.58 | 2.90 | 4.25 | — |
| — | 65.35 | 68.90 | 67.12 | +0.86 | 18.9% | 465 | 18.9% | -0.15 | 5.15 | 4.55 | 5.75 | — |
| — | 52.50 | 56.30 | 54.40 | +0.81 | 18.0% | 480 | 18.0% | -0.20 | 7.45 | 7.05 | 7.85 | — |
| — | 44.50 | 48.40 | 46.45 | +0.76 | 17.4% | 490 | 17.4% | -0.25 | 9.03 | 8.00 | 10.05 | — |
| — | 37.00 | 41.00 | 39.00 | +0.70 | 16.9% | 500 | 16.9% | -0.31 | 11.38 | 10.30 | 12.45 | — |
| — | 34.05 | 37.55 | 35.80 | +0.67 | 16.7% | 505 | 16.7% | -0.35 | 13.55 | 11.95 | 15.15 | — |
| — | 30.75 | 33.25 | 32.00 | +0.64 | 16.5% | 510 | 16.5% | -0.38 | 15.10 | 14.55 | 15.65 | — |
| — | 27.95 | 30.25 | 29.10 | +0.61 | 16.3% | 515 | 16.3% | -0.42 | 16.35 | 15.10 | 17.60 | — |
| — | 25.20 | 27.10 | 26.15 | +0.58 | 16.1% | 520 | 16.1% | -0.46 | 18.40 | 17.45 | 19.35 | — |
| — | 22.75 | 24.50 | 23.62 | +0.54 | 15.9% | 525 | 15.9% | -0.50 | 21.05 | 19.80 | 22.30 | — |
| — | 20.15 | 21.55 | 20.85 | +0.50 | 15.8% | 530 | 15.8% | -0.54 | 23.55 | 22.20 | 24.90 | — |
| — | 17.20 | 19.35 | 18.27 | +0.47 | 15.6% | 535 | 15.6% | -0.59 | 26.90 | 25.60 | 28.20 | — |
| — | 15.55 | 16.75 | 16.15 | +0.43 | 15.5% | 540 | 15.5% | -0.63 | 29.95 | 28.70 | 31.20 | — |
| — | 11.20 | 12.50 | 11.85 | +0.36 | 15.3% | 550 | 15.3% | -0.72 | 36.27 | 34.90 | 37.65 | — |
| — | 8.65 | 9.25 | 8.95 | +0.29 | 15.1% | 560 | 15.1% | -0.81 | 43.60 | 41.95 | 45.25 | — |
| — | 6.00 | 6.90 | 6.45 | +0.23 | 15.0% | 570 | 15.0% | -0.90 | 52.70 | 50.85 | 54.55 | — |
| — | 3.65 | 4.35 | 4.00 | +0.16 | 15.0% | 585 | 15.0% | -1.00 | 67.28 | 65.70 | 68.85 | — |
| — | 2.10 | 2.70 | 2.40 | +0.11 | 15.2% | 600 | 15.2% | -1.00 | 82.30 | 80.70 | 83.90 | — |
| — | 0.71 | 1.76 | 1.24 | +0.06 | 15.6% | 620 | 15.6% | -1.00 | 102.30 | 100.70 | 103.90 | — |
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.