Spot 518.63
· 404 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 105.50 | 110.45 | 107.97 | +0.96 | 27.2% | 415 | 27.2% | -0.04 | 1.28 | 1.09 | 1.48 | — |
| — | 86.15 | 91.00 | 88.58 | +0.94 | 24.3% | 435 | 24.3% | -0.06 | 1.75 | 1.52 | 1.97 | — |
| — | 72.00 | 76.80 | 74.40 | +0.92 | 22.3% | 450 | 22.3% | -0.08 | 2.26 | 2.06 | 2.46 | — |
| — | 58.25 | 62.35 | 60.30 | +0.89 | 20.3% | 465 | 20.3% | -0.11 | 3.06 | 2.81 | 3.30 | — |
| — | 45.00 | 49.00 | 47.00 | +0.84 | 18.5% | 480 | 18.5% | -0.17 | 4.40 | 4.10 | 4.70 | — |
| — | 36.10 | 40.50 | 38.30 | +0.79 | 17.4% | 490 | 17.4% | -0.22 | 5.67 | 5.50 | 5.85 | — |
| — | 28.25 | 31.60 | 29.93 | +0.73 | 16.4% | 500 | 16.4% | -0.28 | 7.67 | 7.35 | 8.00 | — |
| — | 25.10 | 27.65 | 26.38 | +0.69 | 15.9% | 505 | 15.9% | -0.32 | 8.88 | 8.55 | 9.20 | — |
| — | 21.80 | 24.00 | 22.90 | +0.65 | 15.4% | 510 | 15.4% | -0.37 | 10.30 | 9.95 | 10.65 | — |
| — | 18.40 | 20.30 | 19.35 | +0.60 | 15.0% | 515 | 15.0% | -0.42 | 11.97 | 11.60 | 12.35 | — |
| — | 16.05 | 16.65 | 16.35 | +0.55 | 14.6% | 520 | 14.6% | -0.47 | 13.90 | 13.50 | 14.30 | — |
| — | 13.05 | 13.80 | 13.43 | +0.50 | 14.2% | 525 | 14.2% | -0.53 | 16.12 | 14.90 | 17.35 | — |
| — | 10.55 | 11.30 | 10.93 | +0.44 | 13.9% | 530 | 13.9% | -0.58 | 18.25 | 16.80 | 19.70 | — |
| — | 8.40 | 9.10 | 8.75 | +0.39 | 13.6% | 535 | 13.6% | -0.65 | 21.57 | 19.60 | 23.55 | — |
| — | 6.60 | 7.25 | 6.92 | +0.33 | 13.4% | 540 | 13.4% | -0.71 | 24.85 | 23.65 | 26.05 | — |
| — | 3.80 | 4.40 | 4.10 | +0.23 | 13.0% | 550 | 13.0% | -0.82 | 32.42 | 30.10 | 34.75 | — |
| — | 2.10 | 2.63 | 2.37 | +0.15 | 12.7% | 560 | 12.7% | -0.94 | 41.42 | 39.05 | 43.80 | — |
| — | 1.19 | 1.60 | 1.40 | +0.09 | 12.6% | 570 | 12.6% | -1.00 | 51.45 | 49.00 | 53.90 | — |
| — | 0.46 | 0.81 | 0.64 | +0.04 | 12.6% | 585 | 12.6% | -1.00 | 66.45 | 64.00 | 68.90 | — |
| — | 0.17 | 0.42 | 0.29 | +0.02 | 12.8% | 600 | 12.8% | -1.00 | 81.45 | 79.00 | 83.90 | — |
| — | 0.01 | 0.23 | 0.12 | +0.01 | 13.5% | 620 | 13.5% | -1.00 | 101.45 | 99.00 | 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.