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 | |
| — | 106.00 | 108.95 | 107.47 | +0.94 | 34.4% | 415 | 34.4% | -0.06 | 2.33 | 2.20 | 2.47 | — |
| — | 87.75 | 90.50 | 89.12 | +0.90 | 32.9% | 435 | 32.9% | -0.10 | 3.75 | 3.35 | 4.15 | — |
| — | 74.80 | 77.55 | 76.17 | +0.86 | 32.0% | 450 | 32.0% | -0.14 | 5.60 | 5.10 | 6.10 | — |
| — | 62.45 | 65.35 | 63.90 | +0.81 | 31.2% | 465 | 31.2% | -0.19 | 8.10 | 7.45 | 8.75 | — |
| — | 54.70 | 57.25 | 55.98 | +0.77 | 30.7% | 475 | 30.7% | -0.23 | 10.68 | 10.20 | 11.15 | — |
| — | 47.85 | 50.10 | 48.98 | +0.72 | 30.3% | 485 | 30.3% | -0.28 | 13.12 | 12.30 | 13.95 | — |
| — | 40.65 | 43.35 | 42.00 | +0.67 | 30.0% | 495 | 30.0% | -0.33 | 16.88 | 16.20 | 17.55 | — |
| — | 38.80 | 40.00 | 39.40 | +0.65 | 29.8% | 500 | 29.8% | -0.36 | 18.43 | 17.40 | 19.45 | — |
| — | 35.75 | 37.75 | 36.75 | +0.62 | 29.6% | 505 | 29.6% | -0.39 | 20.80 | 19.95 | 21.65 | — |
| — | 32.60 | 34.35 | 33.48 | +0.59 | 29.5% | 510 | 29.5% | -0.42 | 22.90 | 22.10 | 23.70 | — |
| — | 29.50 | 31.65 | 30.57 | +0.56 | 29.4% | 515 | 29.4% | -0.44 | 25.00 | 24.40 | 25.60 | — |
| — | 27.60 | 28.60 | 28.10 | +0.53 | 29.2% | 520 | 29.2% | -0.47 | 27.30 | 26.30 | 28.30 | — |
| — | 25.15 | 26.50 | 25.82 | +0.51 | 29.1% | 525 | 29.1% | -0.50 | 30.07 | 29.00 | 31.15 | — |
| — | 22.85 | 24.45 | 23.65 | +0.48 | 29.0% | 530 | 29.0% | -0.53 | 32.83 | 31.70 | 33.95 | — |
| — | 20.80 | 22.20 | 21.50 | +0.45 | 28.9% | 535 | 28.9% | -0.56 | 35.90 | 34.65 | 37.15 | — |
| — | 17.25 | 18.30 | 17.77 | +0.39 | 28.8% | 545 | 28.8% | -0.62 | 42.27 | 41.05 | 43.50 | — |
| — | 13.95 | 14.95 | 14.45 | +0.34 | 28.6% | 555 | 28.6% | -0.67 | 49.10 | 47.85 | 50.35 | — |
| — | 9.85 | 10.80 | 10.32 | +0.27 | 28.5% | 570 | 28.5% | -0.75 | 60.27 | 59.05 | 61.50 | — |
| — | 6.85 | 7.90 | 7.38 | +0.21 | 28.4% | 585 | 28.4% | -0.81 | 72.30 | 70.95 | 73.65 | — |
| — | 5.05 | 5.35 | 5.20 | +0.16 | 28.4% | 600 | 28.4% | -0.87 | 85.35 | 84.05 | 86.65 | — |
| — | 3.00 | 3.45 | 3.23 | +0.10 | 28.4% | 620 | 28.4% | -0.93 | 103.62 | 102.25 | 105.00 | — |
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.