Spot 517.61
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 102.60 | 105.80 | 104.20 | +0.98 | 42.1% | 415 | 42.1% | -0.02 | 0.47 | 0.35 | 0.58 | — |
| — | 97.70 | 100.80 | 99.25 | +0.97 | 41.2% | 420 | 41.2% | -0.03 | 0.55 | 0.38 | 0.72 | — |
| — | 92.80 | 95.95 | 94.38 | +0.97 | 40.3% | 425 | 40.3% | -0.03 | 0.67 | 0.53 | 0.80 | — |
| — | 87.95 | 91.45 | 89.70 | +0.96 | 39.5% | 430 | 39.5% | -0.04 | 0.78 | 0.65 | 0.91 | — |
| — | 59.60 | 62.50 | 61.05 | +0.90 | 35.9% | 460 | 35.9% | -0.10 | 2.51 | 2.29 | 2.73 | — |
| — | 55.15 | 58.15 | 56.65 | +0.88 | 35.4% | 465 | 35.4% | -0.12 | 3.02 | 2.74 | 3.30 | — |
| — | 50.75 | 53.80 | 52.27 | +0.86 | 35.0% | 470 | 35.0% | -0.14 | 3.60 | 3.40 | 3.80 | — |
| — | 46.50 | 49.30 | 47.90 | +0.84 | 34.6% | 475 | 34.6% | -0.17 | 4.33 | 4.15 | 4.50 | — |
| — | 42.85 | 45.15 | 44.00 | +0.81 | 34.3% | 480 | 34.3% | -0.19 | 5.30 | 4.95 | 5.65 | — |
| — | 38.45 | 41.45 | 39.95 | +0.78 | 34.0% | 485 | 34.0% | -0.22 | 6.38 | 6.00 | 6.75 | — |
| — | 34.65 | 37.90 | 36.27 | +0.75 | 33.6% | 490 | 33.6% | -0.25 | 7.60 | 7.20 | 8.00 | — |
| — | 31.10 | 33.70 | 32.40 | +0.71 | 33.3% | 495 | 33.3% | -0.29 | 9.10 | 8.55 | 9.65 | — |
| — | 29.05 | 30.45 | 29.75 | +0.68 | 33.1% | 500 | 33.1% | -0.32 | 10.35 | 10.00 | 10.70 | — |
| — | 25.20 | 27.05 | 26.12 | +0.64 | 32.8% | 505 | 32.8% | -0.37 | 12.30 | 11.75 | 12.85 | — |
| — | 22.95 | 24.00 | 23.48 | +0.60 | 32.6% | 510 | 32.6% | -0.41 | 14.60 | 13.90 | 15.30 | — |
| — | 20.20 | 21.05 | 20.62 | +0.55 | 32.4% | 515 | 32.4% | -0.45 | 16.52 | 16.10 | 16.95 | — |
| — | 17.55 | 18.25 | 17.90 | +0.51 | 32.2% | 520 | 32.2% | -0.49 | 19.05 | 18.50 | 19.60 | — |
| — | 15.35 | 16.25 | 15.80 | — | — | 525 | 32.1% | -0.57 | 21.88 | 20.75 | 23.00 | — |
| — | 13.50 | 14.15 | 13.82 | — | — | 530 | — | — | 24.77 | 23.65 | 25.90 | — |
| — | 10.70 | 12.00 | 11.35 | +0.38 | 31.8% | 535 | 31.8% | -0.62 | 27.98 | 26.80 | 29.15 | — |
| — | 9.80 | 10.15 | 9.97 | +0.34 | 31.7% | 540 | 31.7% | -0.66 | 31.40 | 30.20 | 32.60 | — |
| — | 7.75 | 9.00 | 8.38 | +0.31 | 31.7% | 545 | 31.7% | -0.70 | 34.85 | 33.60 | 36.10 | — |
| — | 6.70 | 7.90 | 7.30 | +0.27 | 31.6% | 550 | 31.6% | -0.74 | 38.55 | 37.25 | 39.85 | — |
| — | 5.35 | 6.20 | 5.78 | +0.24 | 31.6% | 555 | 31.6% | -0.78 | 42.10 | 40.50 | 43.70 | — |
| — | 4.40 | 5.10 | 4.75 | +0.21 | 31.6% | 560 | 31.6% | -0.81 | 46.25 | 44.80 | 47.70 | — |
| — | 3.80 | 4.45 | 4.12 | +0.18 | 31.6% | 565 | 31.6% | -0.84 | 50.48 | 49.05 | 51.90 | — |
| — | 3.20 | 3.65 | 3.42 | +0.15 | 31.6% | 570 | 31.6% | -0.86 | 54.45 | 53.35 | 55.55 | — |
| — | 2.41 | 2.95 | 2.68 | +0.13 | 31.6% | 575 | 31.6% | -0.89 | 58.95 | 57.20 | 60.70 | — |
| — | 2.06 | 2.50 | 2.28 | +0.11 | 31.7% | 580 | 31.7% | -0.91 | 63.73 | 62.25 | 65.20 | — |
| — | 1.70 | 2.05 | 1.88 | +0.09 | 31.7% | 585 | 31.7% | -0.93 | 68.47 | 67.00 | 69.95 | — |
| — | 1.42 | 1.90 | 1.66 | +0.08 | 31.8% | 590 | 31.8% | -0.94 | 73.20 | 71.70 | 74.70 | — |
| — | 1.00 | 1.25 | 1.12 | +0.06 | 32.0% | 600 | 32.0% | -0.97 | 82.70 | 81.05 | 84.35 | — |
| — | 0.62 | 0.80 | 0.71 | +0.04 | 32.2% | 610 | 32.2% | -0.99 | 92.90 | 91.50 | 94.30 | — |
| — | 0.40 | 0.57 | 0.48 | +0.03 | 32.4% | 620 | 32.4% | -1.00 | 102.88 | 101.45 | 104.30 | — |
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.