Spot 517.92
· 406 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 103.60 | 108.40 | 106.00 | +0.94 | 22.9% | 420 | 22.9% | -0.06 | — | — | 3.80 | — |
| — | 84.95 | 89.50 | 87.22 | +0.91 | 21.1% | 440 | 21.1% | -0.09 | 2.83 | 0.72 | 4.95 | — |
| — | 71.15 | 75.80 | 73.47 | +0.88 | 19.7% | 455 | 19.7% | -0.12 | 5.25 | 4.00 | 6.50 | — |
| — | 57.95 | 62.50 | 60.23 | +0.84 | 18.4% | 470 | 18.4% | -0.17 | 5.70 | 3.40 | 8.00 | — |
| — | 49.60 | 54.00 | 51.80 | — | — | 480 | — | — | 6.60 | 5.20 | 8.00 | — |
| — | 41.40 | 46.00 | 43.70 | — | — | 490 | — | — | 9.18 | 6.85 | 11.50 | — |
| — | 34.15 | 38.15 | 36.15 | +0.70 | 16.2% | 500 | — | — | 12.20 | 11.00 | 13.40 | — |
| — | 30.35 | 35.00 | 32.67 | — | — | 505 | — | — | 12.72 | 10.50 | 14.95 | — |
| — | 26.80 | 31.50 | 29.15 | — | — | 510 | 15.5% | -0.38 | 14.55 | 12.30 | 16.80 | — |
| — | 23.65 | 28.45 | 26.05 | — | — | 515 | — | — | 16.05 | 13.60 | 18.50 | — |
| — | 20.65 | 25.20 | 22.93 | — | — | 520 | 15.0% | -0.47 | 18.27 | 16.00 | 20.55 | — |
| — | 18.80 | 22.10 | 20.45 | +0.52 | 14.8% | 525 | — | — | 20.52 | 18.25 | 22.80 | — |
| — | 15.50 | 20.00 | 17.75 | — | — | 530 | 14.8% | -0.55 | 22.77 | 20.50 | 25.05 | — |
| — | 13.00 | 16.80 | 14.90 | — | — | 535 | — | — | 25.80 | 23.50 | 28.10 | — |
| — | 11.00 | 15.45 | 13.22 | — | — | 540 | — | — | 28.82 | 26.50 | 31.15 | — |
| — | 8.15 | 11.50 | 9.82 | +0.33 | 14.0% | 550 | — | — | 35.45 | 33.00 | 37.90 | — |
| — | 4.65 | 9.20 | 6.92 | — | — | 560 | — | — | 43.38 | 41.00 | 45.75 | — |
| — | 3.35 | 5.10 | 4.22 | — | — | 570 | — | — | 52.38 | 50.00 | 54.75 | — |
| — | 1.33 | 4.95 | 3.14 | — | — | 585 | — | — | 67.03 | 64.65 | 69.40 | — |
| — | — | 4.85 | — | — | — | 600 | — | — | 82.05 | 79.65 | 84.45 | — |
| — | — | 4.90 | — | +0.05 | 14.9% | 620 | 14.9% | -1.00 | 102.05 | 99.60 | 104.50 | — |
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.