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 | |
| — | 109.10 | 114.00 | 111.55 | +0.95 | 24.0% | 415 | 24.0% | -0.06 | 2.37 | 0.74 | 4.00 | — |
| — | 90.35 | 95.00 | 92.67 | +0.92 | 21.9% | 435 | 21.9% | -0.08 | 3.23 | 2.67 | 3.80 | — |
| — | 76.50 | 81.40 | 78.95 | +0.89 | 20.4% | 450 | 20.4% | -0.11 | 3.98 | 3.50 | 4.45 | — |
| — | 63.05 | 68.00 | 65.53 | +0.86 | 19.0% | 465 | 19.0% | -0.15 | 4.60 | 3.00 | 6.20 | — |
| — | 50.30 | 55.00 | 52.65 | +0.80 | 17.8% | 480 | 17.8% | -0.20 | 7.58 | 5.90 | 9.25 | — |
| — | 42.65 | 46.20 | 44.42 | +0.76 | 17.0% | 490 | 17.0% | -0.25 | 8.78 | 7.30 | 10.25 | — |
| — | 34.50 | 38.65 | 36.58 | +0.71 | 16.3% | 500 | 16.3% | -0.31 | 11.50 | 10.90 | 12.10 | — |
| — | 31.25 | 35.15 | 33.20 | +0.67 | 16.0% | 505 | 16.0% | -0.34 | 13.10 | 12.00 | 14.20 | — |
| — | 28.10 | 31.75 | 29.93 | +0.64 | 15.7% | 510 | 15.7% | -0.38 | 14.22 | 12.35 | 16.10 | — |
| — | 24.90 | 28.45 | 26.68 | +0.61 | 15.4% | 515 | 15.4% | -0.41 | 15.85 | 14.05 | 17.65 | — |
| — | 21.55 | 25.30 | 23.43 | +0.57 | 15.2% | 520 | 15.2% | -0.46 | 18.12 | 16.40 | 19.85 | — |
| — | 18.55 | 22.40 | 20.48 | +0.53 | 14.9% | 525 | 14.9% | -0.50 | 20.10 | 18.25 | 21.95 | — |
| — | 15.90 | 19.70 | 17.80 | +0.49 | 14.7% | 530 | 14.7% | -0.54 | 22.73 | 21.10 | 24.35 | — |
| — | 13.00 | 17.50 | 15.25 | +0.45 | 14.5% | 535 | 14.5% | -0.59 | 24.98 | 23.15 | 26.80 | — |
| — | 11.15 | 14.95 | 13.05 | +0.41 | 14.4% | 540 | 14.4% | -0.63 | 27.73 | 25.70 | 29.75 | — |
| — | 7.50 | 11.10 | 9.30 | +0.33 | 14.1% | 550 | 14.1% | -0.73 | 34.60 | 32.70 | 36.50 | — |
| — | 4.60 | 8.25 | 6.42 | +0.26 | 14.0% | 560 | 14.0% | -0.81 | 42.45 | 40.15 | 44.75 | — |
| — | 2.60 | 6.10 | 4.35 | +0.20 | 14.0% | 570 | 14.0% | -0.89 | 51.48 | 49.35 | 53.60 | — |
| — | 0.98 | 3.50 | 2.24 | +0.13 | 14.1% | 585 | 14.1% | -1.00 | 66.35 | 64.20 | 68.50 | — |
| — | — | 3.25 | — | +0.09 | 14.4% | 600 | 14.4% | -1.00 | 81.33 | 79.20 | 83.45 | — |
| — | — | 2.78 | — | +0.05 | 15.1% | 620 | 15.1% | -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.