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 | |
| — | 111.30 | 114.15 | 112.72 | +0.87 | 32.9% | 420 | 32.9% | -0.13 | 8.30 | 7.70 | 8.90 | — |
| — | 103.20 | 105.80 | 104.50 | +0.85 | 32.5% | 430 | — | — | 10.28 | 10.00 | 10.55 | — |
| — | 95.35 | 97.90 | 96.62 | — | — | 440 | — | — | 12.12 | 11.75 | 12.50 | — |
| — | 87.80 | 90.45 | 89.12 | +0.80 | 31.9% | 450 | 31.9% | -0.21 | 14.32 | 13.90 | 14.75 | — |
| — | 80.30 | 82.85 | 81.58 | +0.77 | 31.6% | 460 | 31.6% | -0.23 | 16.95 | 16.40 | 17.50 | — |
| — | 73.35 | 76.25 | 74.80 | +0.74 | 31.4% | 470 | 31.4% | -0.27 | 19.45 | 18.40 | 20.50 | — |
| — | 66.60 | 69.30 | 67.95 | +0.71 | 31.1% | 480 | 31.1% | -0.30 | 22.75 | 21.85 | 23.65 | — |
| — | 60.60 | 62.95 | 61.77 | +0.67 | 30.9% | 490 | 30.9% | -0.33 | 26.45 | 25.40 | 27.50 | — |
| — | 54.35 | 56.95 | 55.65 | +0.64 | 30.7% | 500 | 30.7% | -0.37 | 30.65 | 29.90 | 31.40 | — |
| — | 48.75 | 51.40 | 50.08 | +0.60 | 30.6% | 510 | 30.6% | -0.41 | 34.80 | 33.60 | 36.00 | — |
| — | 45.10 | 46.30 | 45.70 | +0.57 | 30.4% | 520 | 30.4% | -0.45 | 39.55 | 38.40 | 40.70 | — |
| — | 38.75 | 41.40 | 40.08 | +0.53 | 30.3% | 530 | 30.3% | -0.49 | 44.95 | 44.05 | 45.85 | — |
| — | 35.05 | 36.90 | 35.98 | +0.49 | 30.2% | 540 | 30.2% | -0.53 | 50.65 | 49.65 | 51.65 | — |
| — | 30.95 | 32.90 | 31.93 | +0.46 | 30.1% | 550 | 30.1% | -0.56 | 56.55 | 55.55 | 57.55 | — |
| — | 27.45 | 29.25 | 28.35 | +0.42 | 30.0% | 560 | 30.0% | -0.60 | 63.08 | 61.75 | 64.40 | — |
| — | 24.10 | 26.05 | 25.07 | +0.39 | 29.9% | 570 | 29.9% | -0.64 | 69.85 | 68.45 | 71.25 | — |
| — | 21.25 | 22.95 | 22.10 | +0.35 | 29.8% | 580 | 29.8% | -0.68 | 77.03 | 75.70 | 78.35 | — |
| — | 18.80 | 20.75 | 19.77 | +0.32 | 29.8% | 590 | 29.8% | -0.71 | 84.45 | 83.15 | 85.75 | — |
| — | 16.00 | 17.70 | 16.85 | +0.29 | 29.7% | 600 | 29.7% | -0.74 | 92.15 | 90.75 | 93.55 | — |
| — | 15.10 | 16.65 | 15.88 | +0.28 | 29.7% | 605 | 29.7% | -0.76 | 96.17 | 94.80 | 97.55 | — |
| — | 12.60 | 13.75 | 13.18 | +0.24 | 29.7% | 620 | 29.7% | -0.80 | 108.62 | 107.30 | 109.95 | — |
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.